Australia markets closed

MyState Limited (MYS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6600+0.0600 (+1.67%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.60003.66003.60003.66003.6600200,521
27 Mar 20243.60003.66003.60003.66003.6600200,521
26 Mar 20243.57003.60003.56003.60003.600098,812
25 Mar 20243.57003.60003.55003.60003.6000175,106
24 Mar 20243.59003.59003.51003.56003.5600123,250
21 Mar 20243.54003.59003.51003.58003.5800261,846
20 Mar 20243.45003.55003.44003.53003.5300351,654
19 Mar 20243.42503.44003.40003.44003.4400144,819
18 Mar 20243.40003.43003.37003.41003.4100137,374
17 Mar 20243.32003.40003.32003.38003.3800183,345
14 Mar 20243.40003.40003.35003.35003.3500304,361
13 Mar 20243.45003.45003.38003.40003.4000140,408
12 Mar 20243.38003.48003.38003.43003.4300167,535
11 Mar 20243.35003.43003.35003.41003.4100206,345
10 Mar 20243.37003.40003.33003.38003.3800213,050
07 Mar 20243.37003.44003.37003.40003.4000282,949
06 Mar 20243.35003.38003.30003.37003.3700279,036
05 Mar 20243.32003.34003.28003.34003.3400187,274
04 Mar 20243.34003.34003.29003.30003.3000102,226
03 Mar 20243.33003.36003.25003.28003.2800114,653
29 Feb 20243.20003.33003.20003.33003.3300388,353
28 Feb 20243.21003.22003.14503.18003.1800189,927
27 Feb 20243.33003.33003.24003.24003.2400168,807
27 Feb 20240.115 Dividend
26 Feb 20243.49003.50003.43003.48003.3650176,928
25 Feb 20243.42003.49003.40003.45003.3360239,438
22 Feb 20243.38003.44003.35003.41003.2973107,703
21 Feb 20243.40003.42003.34003.37003.258683,299
20 Feb 20243.42003.42003.34003.39003.2780114,717
19 Feb 20243.40003.42003.36003.40003.287652,062
18 Feb 20243.37003.40003.34003.40003.287657,417
15 Feb 20243.42003.42003.33003.38003.2683126,342
14 Feb 20243.32003.37003.32003.35003.2393144,211
13 Feb 20243.39003.39003.29003.32003.2103158,033
12 Feb 20243.41003.44003.41003.43003.316765,552
11 Feb 20243.38003.42003.38003.40003.287695,091
08 Feb 20243.40003.40003.37503.38003.268352,612
07 Feb 20243.37003.40003.33003.40003.287683,369
06 Feb 20243.32003.39003.32003.37003.258678,665
05 Feb 20243.31003.34003.27003.34003.229685,468
04 Feb 20243.27003.32003.26003.31003.200674,178
01 Feb 20243.26003.35003.26003.29003.1813164,973
31 Jan 20243.28003.29003.22003.29003.1813197,423
30 Jan 20243.28003.32003.25003.32003.2103154,222
29 Jan 20243.28003.37003.28003.29003.1813162,006
28 Jan 20243.30003.30003.23003.27003.161973,136
24 Jan 20243.22003.28003.22003.23003.1233122,824
23 Jan 20243.19003.22003.17003.21003.103976,314
22 Jan 20243.20003.21503.17003.20003.0943171,869
21 Jan 20243.16003.20003.14003.20003.094345,373
18 Jan 20243.12003.16003.10003.14003.036296,542
17 Jan 20243.14003.15003.09003.12003.0169125,208
16 Jan 20243.18003.19003.13003.15003.0459110,696
15 Jan 20243.19003.19003.14003.16003.055666,846
14 Jan 20243.26003.26003.19003.19003.084615,160
11 Jan 20243.23003.24003.17003.21003.1039173,978
10 Jan 20243.27003.27003.21003.25003.142665,332
09 Jan 20243.19003.27003.19003.26003.152369,493
08 Jan 20243.21003.26003.20003.20003.094348,480
07 Jan 20243.21003.27003.20003.22003.1136111,095
04 Jan 20243.16003.23003.16003.23003.123360,426
03 Jan 20243.20003.20003.15003.18003.074967,251
02 Jan 20243.19003.22003.17003.20003.094347,590
01 Jan 20243.14003.20503.13003.19003.0846144,456
28 Dec 20233.11003.15003.10003.14003.036262,680
27 Dec 20233.08003.15003.08003.15003.0459101,492
26 Dec 20233.07003.10003.06003.09002.987945,163
21 Dec 20233.09003.12003.06003.06002.958980,942
20 Dec 20233.06003.10003.04003.08002.9782131,682
19 Dec 20233.08003.11003.05003.06002.9589137,138
18 Dec 20233.03003.08003.00003.08002.9782209,591
17 Dec 20232.98003.05002.96003.02002.9202183,225
14 Dec 20233.15003.15002.90002.95002.8525810,919
13 Dec 20233.10003.15003.05003.15003.0459114,026
12 Dec 20233.07003.08503.03003.06002.9589131,045
11 Dec 20233.06003.10003.06003.07002.968567,133
10 Dec 20233.08003.10003.05003.05002.9492143,637
07 Dec 20233.08003.09003.04003.07002.968555,996
06 Dec 20233.03003.09003.03003.08002.9782147,122
05 Dec 20233.04003.07003.00003.05002.949290,916
04 Dec 20233.04003.05002.98502.99002.891295,527
03 Dec 20233.07003.07003.03003.04002.939573,824
30 Nov 20233.03003.04003.01003.04002.939515,604
29 Nov 20233.03003.07002.99003.07002.9685134,028
28 Nov 20232.97003.03002.95003.00002.9009222,995
27 Nov 20232.94002.97002.93002.95002.852518,023
26 Nov 20232.97002.99002.93002.93002.833285,986
23 Nov 20232.96002.96002.94002.95002.852549,380
22 Nov 20233.00003.00002.95002.95002.852552,660
21 Nov 20232.98003.02002.95003.00002.9009152,658
20 Nov 20232.97002.98002.93002.97002.8719108,578
19 Nov 20232.98002.98002.95002.97002.871976,069
16 Nov 20233.05003.05002.97002.98002.8815197,352
15 Nov 20233.05003.08003.02003.05002.9492169,366
14 Nov 20233.00003.08003.00003.05002.9492272,823
13 Nov 20233.00003.00502.97003.00002.9009182,270
12 Nov 20233.00003.00002.98003.00002.9009134,936
09 Nov 20233.03003.03002.98002.99002.8912111,732
08 Nov 20233.02003.05003.00003.03002.9299153,190
07 Nov 20232.98003.00002.96003.00002.9009186,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...