Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.520	0.520	0.505	0.510	0.391	471,490
2022-04-21	0.520	0.530	0.518	0.520	0.399	1,427,541
2022-04-20	0.505	0.520	0.505	0.515	0.395	1,255,387
2022-04-19	0.520	0.520	0.505	0.505	0.387	865,079
2022-04-14	0.525	0.525	0.510	0.510	0.391	759,089
2022-04-13	0.510	0.525	0.510	0.525	0.402	657,663
2022-04-12	0.520	0.525	0.505	0.510	0.391	898,308
2022-04-11	0.530	0.530	0.515	0.520	0.399	636,442
2022-04-08	0.520	0.530	0.520	0.530	0.406	883,024
2022-04-07	0.525	0.530	0.520	0.525	0.402	823,967
2022-04-06	0.515	0.530	0.510	0.525	0.402	1,387,808
2022-04-05	0.530	0.530	0.515	0.515	0.395	2,181,064
2022-04-04	0.540	0.540	0.525	0.525	0.402	1,197,353
2022-04-01	0.530	0.540	0.525	0.530	0.406	1,099,501
2022-03-31	0.535	0.540	0.530	0.535	0.410	1,021,255
2022-03-30	0.540	0.555	0.530	0.540	0.414	3,666,194
2022-03-29	0.540	0.555	0.535	0.535	0.410	3,825,803
2022-03-28	0.540	0.545	0.525	0.540	0.414	3,823,985
2022-03-25	0.510	0.535	0.500	0.535	0.410	2,652,461
2022-03-24	0.500	0.520	0.500	0.515	0.395	1,750,649
2022-03-23	0.500	0.515	0.490	0.500	0.383	1,276,225
2022-03-22	0.510	0.515	0.505	0.510	0.379	1,370,081
2022-03-21	0.520	0.520	0.500	0.505	0.376	1,473,586
2022-03-18	0.505	0.530	0.500	0.510	0.379	4,635,003
2022-03-17	0.505	0.525	0.505	0.505	0.376	1,279,595
2022-03-16	0.510	0.515	0.495	0.505	0.376	1,558,206
2022-03-15	0.510	0.520	0.500	0.510	0.379	1,998,967
2022-03-14	0.515	0.530	0.505	0.510	0.379	1,749,561
2022-03-11	0.510	0.520	0.495	0.515	0.383	3,441,908
2022-03-10	0.450	0.525	0.450	0.510	0.379	16,767,621
2022-03-09	0.400	0.410	0.395	0.410	0.305	1,110,653
2022-03-08	0.415	0.415	0.395	0.400	0.298	2,807,868
2022-03-07	0.420	0.425	0.410	0.415	0.309	1,263,697
2022-03-04	0.435	0.435	0.415	0.420	0.313	1,288,319
2022-03-03	0.435	0.440	0.420	0.425	0.316	2,185,745
2022-03-02	0.420	0.435	0.415	0.435	0.324	591,831
2022-03-01	0.410	0.435	0.410	0.425	0.316	1,275,823
2022-02-28	0.410	0.410	0.403	0.405	0.301	1,262,935
2022-02-25	0.405	0.410	0.390	0.400	0.298	1,269,028
2022-02-24	0.420	0.420	0.395	0.400	0.298	1,897,352
2022-02-23	0.400	0.425	0.400	0.425	0.316	1,563,558
2022-02-22	0.410	0.415	0.395	0.405	0.301	1,477,524
2022-02-21	0.405	0.420	0.405	0.420	0.313	1,202,169
2022-02-18	0.400	0.415	0.395	0.415	0.309	1,419,597
2022-02-17	0.410	0.415	0.400	0.405	0.301	1,836,884
2022-02-16	0.405	0.410	0.400	0.405	0.301	1,250,609
2022-02-15	0.420	0.423	0.400	0.400	0.298	1,713,360
2022-02-14	0.425	0.430	0.410	0.415	0.309	1,411,585
2022-02-11	0.430	0.435	0.420	0.430	0.320	1,154,116
2022-02-10	0.430	0.445	0.430	0.430	0.320	1,369,234
2022-02-09	0.435	0.445	0.430	0.430	0.320	1,648,248
2022-02-08	0.420	0.435	0.420	0.420	0.313	956,488
2022-02-07	0.425	0.430	0.418	0.420	0.313	1,644,603
2022-02-04	0.420	0.430	0.410	0.420	0.313	878,603
2022-02-03	0.435	0.435	0.420	0.420	0.313	901,573
2022-02-02	0.430	0.445	0.425	0.430	0.320	1,575,545
2022-02-01	0.445	0.445	0.420	0.435	0.324	1,605,391
2022-01-31	0.410	0.445	0.405	0.440	0.327	2,863,930
2022-01-28	0.375	0.430	0.375	0.425	0.316	9,169,735
2022-01-27	0.390	0.400	0.375	0.375	0.279	4,368,451

← NewerPage 20 of 22 · 1,271 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.