MyState Limited (MYS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 86,545 |
| 20 June 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 32,801 |
| 19 June 2024 | 3.8100 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 21,517 |
| 18 June 2024 | 3.7400 | 3.8100 | 3.7400 | 3.7900 | 3.7900 | 25,576 |
| 17 June 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 15,841 |
| 14 June 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 6,803 |
| 13 June 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7900 | 3.7900 | 12,833 |
| 12 June 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 15,359 |
| 11 June 2024 | 3.7700 | 3.8000 | 3.7200 | 3.7350 | 3.7350 | 22,137 |
| 07 June 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 33,394 |
| 06 June 2024 | 3.7400 | 3.7850 | 3.7400 | 3.7600 | 3.7600 | 33,320 |
| 05 June 2024 | 3.6600 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 26,245 |
| 04 June 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 9,650 |
| 03 June 2024 | 3.5900 | 3.6500 | 3.5900 | 3.6400 | 3.6400 | 15,042 |
| 31 May 2024 | 3.6200 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 20,343 |
| 30 May 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 12,789 |
| 29 May 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 21,292 |
| 28 May 2024 | 3.6700 | 3.6900 | 3.6400 | 3.6650 | 3.6650 | 16,604 |
| 27 May 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 35,523 |
| 24 May 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 4,459 |
| 23 May 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6100 | 3.6100 | 51,961 |
| 22 May 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 12,542 |
| 21 May 2024 | 3.5700 | 3.6200 | 3.5600 | 3.5950 | 3.5950 | 14,218 |
| 20 May 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 33,474 |
| 17 May 2024 | 3.5700 | 3.6100 | 3.5400 | 3.5600 | 3.5600 | 95,005 |
| 16 May 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5900 | 3.5900 | 23,710 |
| 15 May 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 21,261 |
| 14 May 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 24,432 |
| 13 May 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4850 | 3.4850 | 19,523 |
| 10 May 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 22,664 |
| 09 May 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 20,550 |
| 08 May 2024 | 3.5400 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 13,040 |
| 07 May 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5700 | 3.5700 | 20,550 |
| 06 May 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 16,940 |
| 03 May 2024 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 8,534 |
| 02 May 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 7,066 |
| 01 May 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Apr 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 10,999 |
| 29 Apr 2024 | 3.5500 | 3.5850 | 3.5400 | 3.5700 | 3.5700 | 17,960 |
| 26 Apr 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 13,288 |
| 24 Apr 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6400 | 3.6400 | 23,401 |
| 23 Apr 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 26,532 |
| 22 Apr 2024 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 19,040 |
| 19 Apr 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5600 | 3.5600 | 45,814 |
| 18 Apr 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 15,805 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4900 | 10,397 |
| 15 Apr 2024 | 3.6150 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 29,828 |
| 12 Apr 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 18,125 |
| 11 Apr 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6300 | 3.6300 | 24,575 |
| 10 Apr 2024 | 3.7000 | 3.7300 | 3.6300 | 3.6600 | 3.6600 | 23,474 |
| 09 Apr 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 21,160 |
| 08 Apr 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 17,939 |
| 05 Apr 2024 | 3.6500 | 3.6500 | 3.5400 | 3.6100 | 3.6100 | 63,441 |
| 04 Apr 2024 | 3.6700 | 3.6750 | 3.6400 | 3.6700 | 3.6700 | 23,776 |
| 03 Apr 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 25,670 |
| 02 Apr 2024 | 3.6400 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 32,133 |
| 28 Mar 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 45,967 |
| 27 Mar 2024 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 20,100 |
| 26 Mar 2024 | 3.5500 | 3.6000 | 3.5400 | 3.5850 | 3.5850 | 20,344 |
| 25 Mar 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 36,652 |
| 22 Mar 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5700 | 3.5700 | 62,292 |
| 21 Mar 2024 | 3.4500 | 3.5450 | 3.4400 | 3.5300 | 3.5300 | 69,194 |
| 20 Mar 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4250 | 3.4250 | 40,312 |
| 19 Mar 2024 | 3.3700 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 18,821 |
| 18 Mar 2024 | 3.3600 | 3.3900 | 3.3400 | 3.3900 | 3.3900 | 31,408 |
| 15 Mar 2024 | 3.3900 | 3.3950 | 3.3600 | 3.3700 | 3.3700 | 28,398 |
| 14 Mar 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 23,469 |
| 13 Mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 48,745 |
| 12 Mar 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4000 | 3.4000 | 31,780 |
| 11 Mar 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 26,120 |
| 08 Mar 2024 | 3.3800 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 46,711 |
| 07 Mar 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 40,709 |
| 06 Mar 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 27,414 |
| 05 Mar 2024 | 3.3000 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 15,137 |
| 04 Mar 2024 | 3.3100 | 3.3600 | 3.2500 | 3.2850 | 3.2850 | 33,352 |
| 01 Mar 2024 | 3.2700 | 3.3300 | 3.2300 | 3.3100 | 3.3100 | 64,478 |
| 29 Feb 2024 | 3.2200 | 3.2200 | 3.1450 | 3.1900 | 3.1900 | 34,778 |
| 28 Feb 2024 | 3.3100 | 3.3300 | 3.2400 | 3.2400 | 3.2400 | 27,979 |
| 28 Feb 2024 | 0.115 Dividend | |||||
| 27 Feb 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4800 | 3.3650 | 30,215 |
| 26 Feb 2024 | 3.4400 | 3.4900 | 3.4000 | 3.4250 | 3.3118 | 31,050 |
| 23 Feb 2024 | 3.3800 | 3.4400 | 3.3550 | 3.4300 | 3.3167 | 9,118 |
| 22 Feb 2024 | 3.3800 | 3.4200 | 3.3400 | 3.3650 | 3.2538 | 21,047 |
| 21 Feb 2024 | 3.3700 | 3.4000 | 3.3450 | 3.3800 | 3.2683 | 34,829 |
| 20 Feb 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3800 | 3.2683 | 16,540 |
| 19 Feb 2024 | 3.3600 | 3.3950 | 3.3450 | 3.3900 | 3.2780 | 15,455 |
| 16 Feb 2024 | 3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.2780 | 23,310 |
| 15 Feb 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3400 | 3.2296 | 18,287 |
| 14 Feb 2024 | 3.3400 | 3.3400 | 3.2900 | 3.3100 | 3.2006 | 18,721 |
| 13 Feb 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4200 | 3.3070 | 11,959 |
| 12 Feb 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.2876 | 18,676 |
| 09 Feb 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3900 | 3.2780 | 10,320 |
| 08 Feb 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3800 | 3.2683 | 14,242 |
| 07 Feb 2024 | 3.3400 | 3.3900 | 3.3400 | 3.3550 | 3.2441 | 30,304 |
| 06 Feb 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3100 | 3.2006 | 15,333 |
| 05 Feb 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2900 | 3.1813 | 16,814 |
| 02 Feb 2024 | 3.2800 | 3.3400 | 3.2700 | 3.3000 | 3.1909 | 45,528 |
| 01 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2600 | 3.1523 | 21,660 |
| 31 Jan 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2900 | 3.1813 | 46,233 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.