Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4.950 | 4.950 | 4.860 | 4.880 | 4.756 | 115,560 |
| 2026-07-30 | 4.950 | 4.950 | 4.840 | 4.900 | 4.776 | 158,517 |
| 2026-07-29 | 4.840 | 4.920 | 4.840 | 4.920 | 4.795 | 122,930 |
| 2026-07-28 | 4.890 | 4.890 | 4.810 | 4.880 | 4.756 | 111,308 |
| 2026-07-27 | 4.750 | 4.940 | 4.750 | 4.900 | 4.776 | 270,899 |
| 2026-07-24 | 4.770 | 4.860 | 4.770 | 4.810 | 4.688 | 185,073 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1250 AUD |
| 2026-02-25 | 0.1200 AUD |
| 2025-08-22 | 0.1100 AUD |
| 2025-03-04 | 0.1050 AUD |
| 2024-08-22 | 0.1150 AUD |
| 2024-02-28 | 0.1150 AUD |
| 2023-08-23 | 0.1150 AUD |
| 2023-02-28 | 0.1150 AUD |
| 2022-08-18 | 0.1150 AUD |
| 2022-02-23 | 0.1250 AUD |
| 2021-08-25 | 0.1300 AUD |
| 2021-02-24 | 0.1231 AUD |
| 2020-02-28 | 0.1404 AUD |
| 2019-08-29 | 0.1428 AUD |
| 2019-03-01 | 0.1404 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.