Myer Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.600	0.610	0.590	0.605	0.536	2,621,849
2023-12-18	0.610	0.615	0.595	0.605	0.536	1,478,272
2023-12-15	0.600	0.615	0.595	0.610	0.540	2,739,418
2023-12-14	0.585	0.600	0.575	0.595	0.527	1,345,946
2023-12-13	0.590	0.595	0.575	0.575	0.509	1,452,107
2023-12-12	0.580	0.605	0.575	0.585	0.518	3,244,382
2023-12-11	0.580	0.580	0.565	0.570	0.505	930,709
2023-12-08	0.570	0.580	0.565	0.575	0.509	727,090
2023-12-07	0.585	0.585	0.565	0.570	0.505	958,674
2023-12-06	0.565	0.590	0.560	0.590	0.523	2,700,925
2023-12-05	0.580	0.590	0.555	0.570	0.505	2,869,256
2023-12-04	0.520	0.585	0.520	0.580	0.514	6,894,187
2023-12-01	0.525	0.525	0.508	0.510	0.452	550,073
2023-11-30	0.510	0.520	0.505	0.520	0.461	701,827
2023-11-29	0.515	0.520	0.510	0.515	0.456	615,108
2023-11-28	0.520	0.535	0.510	0.515	0.456	696,374
2023-11-27	0.520	0.533	0.510	0.525	0.465	1,657,738
2023-11-24	0.515	0.520	0.500	0.515	0.456	853,373
2023-11-23	0.520	0.520	0.505	0.515	0.456	304,148
2023-11-22	0.505	0.515	0.495	0.515	0.456	2,108,458
2023-11-21	0.505	0.520	0.495	0.500	0.443	1,367,232
2023-11-20	0.520	0.525	0.505	0.505	0.447	1,327,191
2023-11-17	0.535	0.535	0.520	0.520	0.461	800,509
2023-11-16	0.535	0.538	0.525	0.535	0.474	688,666
2023-11-15	0.515	0.535	0.515	0.525	0.465	1,568,901
2023-11-14	0.500	0.515	0.495	0.500	0.443	1,084,496
2023-11-13	0.520	0.520	0.493	0.495	0.438	833,223
2023-11-10	0.510	0.520	0.505	0.515	0.456	337,000
2023-11-09	0.515	0.525	0.500	0.505	0.447	1,272,510
2023-11-08	0.520	0.535	0.515	0.515	0.456	547,737
2023-11-07	0.530	0.530	0.510	0.515	0.456	885,861
2023-11-06	0.535	0.535	0.520	0.530	0.469	523,867
2023-11-03	0.510	0.540	0.510	0.535	0.474	1,615,165
2023-11-02	0.500	0.510	0.500	0.505	0.447	352,973
2023-11-01	0.505	0.505	0.485	0.495	0.438	863,853
2023-10-31	0.510	0.510	0.495	0.500	0.443	1,224,457
2023-10-30	0.490	0.513	0.480	0.505	0.447	1,472,986
2023-10-27	0.485	0.490	0.483	0.490	0.434	488,677
2023-10-26	0.495	0.495	0.480	0.485	0.430	1,153,101
2023-10-25	0.490	0.508	0.490	0.500	0.443	1,759,365
2023-10-24	0.505	0.505	0.480	0.480	0.425	2,340,207
2023-10-23	0.505	0.510	0.500	0.500	0.443	493,885
2023-10-20	0.515	0.520	0.500	0.505	0.447	1,478,874
2023-10-19	0.505	0.525	0.500	0.520	0.461	1,925,901
2023-10-18	0.515	0.515	0.505	0.505	0.447	594,040
2023-10-17	0.525	0.525	0.510	0.510	0.452	1,079,764
2023-10-16	0.520	0.530	0.510	0.525	0.465	1,926,818
2023-10-13	0.525	0.540	0.520	0.520	0.461	579,020
2023-10-12	0.530	0.533	0.515	0.525	0.465	1,920,643
2023-10-11	0.525	0.530	0.520	0.530	0.469	1,284,817
2023-10-10	0.505	0.540	0.505	0.525	0.465	2,531,024
2023-10-09	0.525	0.525	0.490	0.495	0.438	3,529,407
2023-10-06	0.540	0.540	0.513	0.515	0.456	1,702,721
2023-10-05	0.520	0.550	0.520	0.540	0.478	1,611,620
2023-10-04	0.545	0.545	0.513	0.515	0.456	2,458,250
2023-10-03	0.565	0.565	0.545	0.545	0.483	2,430,563
2023-10-02	0.575	0.580	0.570	0.570	0.505	314,612
2023-09-29	0.565	0.580	0.565	0.570	0.505	942,185
2023-09-28	0.570	0.578	0.560	0.560	0.496	1,456,334
2023-09-27	0.575	0.580	0.565	0.570	0.505	1,001,162

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0150 AUD
2025-01-24	0.0250 AUD
2024-10-03	0.0050 AUD
2024-03-27	0.0300 AUD
2023-09-27	0.0100 AUD
2023-03-22	0.0800 AUD
2022-09-28	0.0250 AUD
2022-03-23	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.