Myer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.375	0.400	0.375	0.395	0.294	7,055,315
2022-01-24	0.370	0.385	0.360	0.370	0.275	2,087,832
2022-01-21	0.390	0.390	0.370	0.370	0.275	2,066,447
2022-01-20	0.385	0.390	0.380	0.390	0.290	1,009,722
2022-01-19	0.390	0.390	0.380	0.380	0.283	477,575
2022-01-18	0.390	0.395	0.370	0.385	0.286	3,498,105
2022-01-17	0.395	0.400	0.385	0.385	0.286	3,169,426
2022-01-14	0.405	0.410	0.390	0.395	0.294	3,655,885
2022-01-13	0.410	0.420	0.400	0.405	0.301	2,442,210
2022-01-12	0.420	0.430	0.408	0.410	0.305	2,131,450
2022-01-11	0.440	0.440	0.420	0.420	0.313	961,579
2022-01-10	0.440	0.445	0.430	0.435	0.324	930,062
2022-01-07	0.445	0.450	0.430	0.435	0.324	1,634,316
2022-01-06	0.450	0.460	0.435	0.440	0.327	1,631,548
2022-01-05	0.460	0.475	0.460	0.460	0.342	1,826,448
2022-01-04	0.450	0.455	0.450	0.455	0.339	1,697,172
2021-12-31	0.460	0.460	0.450	0.450	0.335	280,658
2021-12-30	0.455	0.460	0.450	0.455	0.339	632,889
2021-12-29	0.445	0.460	0.440	0.440	0.327	936,052
2021-12-24	0.430	0.445	0.430	0.445	0.331	1,204,941
2021-12-23	0.425	0.430	0.420	0.425	0.316	822,566
2021-12-22	0.440	0.445	0.420	0.420	0.313	1,612,229
2021-12-21	0.425	0.440	0.420	0.440	0.327	1,018,089
2021-12-20	0.445	0.450	0.430	0.435	0.324	2,005,301
2021-12-17	0.435	0.455	0.430	0.440	0.327	3,486,723
2021-12-16	0.430	0.435	0.420	0.430	0.320	2,171,460
2021-12-15	0.460	0.460	0.428	0.430	0.320	4,871,445
2021-12-14	0.485	0.485	0.460	0.460	0.342	1,107,441
2021-12-13	0.475	0.485	0.475	0.475	0.353	607,023
2021-12-10	0.490	0.490	0.475	0.480	0.357	605,904
2021-12-09	0.485	0.490	0.470	0.490	0.365	1,252,136
2021-12-08	0.470	0.490	0.470	0.480	0.357	1,464,646
2021-12-07	0.440	0.480	0.440	0.470	0.350	2,189,249
2021-12-06	0.460	0.460	0.440	0.445	0.331	3,827,844
2021-12-03	0.500	0.500	0.460	0.460	0.342	3,773,328
2021-12-02	0.500	0.505	0.490	0.495	0.368	2,466,836
2021-12-01	0.520	0.520	0.500	0.500	0.372	1,090,278
2021-11-30	0.505	0.535	0.505	0.520	0.387	3,380,950
2021-11-29	0.495	0.510	0.495	0.500	0.372	2,778,198
2021-11-26	0.500	0.505	0.480	0.500	0.372	3,405,185
2021-11-25	0.505	0.505	0.485	0.500	0.372	1,151,497
2021-11-24	0.505	0.505	0.485	0.500	0.372	1,063,162
2021-11-23	0.485	0.505	0.485	0.505	0.376	1,125,163
2021-11-22	0.500	0.505	0.480	0.480	0.357	1,946,227
2021-11-19	0.510	0.510	0.500	0.505	0.376	968,827
2021-11-18	0.510	0.515	0.505	0.510	0.379	780,798
2021-11-17	0.520	0.525	0.510	0.515	0.383	1,079,938
2021-11-16	0.520	0.525	0.510	0.520	0.387	724,877
2021-11-15	0.505	0.525	0.505	0.525	0.391	1,463,493
2021-11-12	0.505	0.518	0.505	0.510	0.379	1,256,431
2021-11-11	0.520	0.520	0.500	0.505	0.376	1,509,973
2021-11-10	0.530	0.530	0.505	0.520	0.387	1,325,526
2021-11-09	0.540	0.540	0.515	0.520	0.387	2,170,857
2021-11-08	0.540	0.555	0.535	0.535	0.398	828,405
2021-11-05	0.545	0.545	0.530	0.540	0.402	947,615
2021-11-04	0.550	0.550	0.540	0.550	0.409	1,307,796
2021-11-03	0.535	0.555	0.530	0.555	0.413	1,531,131
2021-11-02	0.545	0.550	0.525	0.530	0.394	1,519,687
2021-11-01	0.540	0.560	0.535	0.540	0.402	1,522,605
2021-10-29	0.550	0.555	0.535	0.540	0.402	1,436,326

← NewerPage 21 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.