Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.610 | 4.720 | 4.610 | 4.710 | 4.590 | 94,837 |
| 2026-05-06 | 4.550 | 4.670 | 4.550 | 4.670 | 4.551 | 145,432 |
| 2026-05-05 | 4.610 | 4.610 | 4.545 | 4.560 | 4.444 | 82,002 |
| 2026-05-04 | 4.640 | 4.660 | 4.590 | 4.620 | 4.503 | 93,527 |
| 2026-05-01 | 4.620 | 4.710 | 4.620 | 4.680 | 4.561 | 102,819 |
| 2026-04-30 | 4.660 | 4.660 | 4.595 | 4.610 | 4.493 | 59,002 |
| 2026-04-29 | 4.530 | 4.650 | 4.470 | 4.650 | 4.532 | 267,147 |
| 2026-04-28 | 4.400 | 4.530 | 4.380 | 4.530 | 4.415 | 199,716 |
| 2026-04-27 | 4.380 | 4.435 | 4.380 | 4.420 | 4.308 | 58,927 |
| 2026-04-24 | 4.460 | 4.460 | 4.380 | 4.420 | 4.308 | 134,849 |
← NewerPage 3 of 3 · 130 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.