Mystate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.480 | 4.500 | 4.440 | 4.470 | 4.246 | 183,712 |
| 2025-11-11 | 4.540 | 4.540 | 4.460 | 4.470 | 4.246 | 236,405 |
| 2025-11-10 | 4.530 | 4.570 | 4.510 | 4.540 | 4.313 | 319,736 |
| 2025-11-07 | 4.490 | 4.530 | 4.485 | 4.500 | 4.275 | 142,084 |
| 2025-11-06 | 4.450 | 4.520 | 4.450 | 4.500 | 4.275 | 173,002 |
| 2025-11-05 | 4.450 | 4.455 | 4.370 | 4.450 | 4.227 | 104,112 |
| 2025-11-04 | 4.420 | 4.480 | 4.420 | 4.420 | 4.199 | 62,147 |
| 2025-11-03 | 4.440 | 4.480 | 4.440 | 4.460 | 4.237 | 156,551 |
| 2025-10-31 | 4.470 | 4.485 | 4.425 | 4.450 | 4.227 | 144,976 |
| 2025-10-30 | 4.460 | 4.485 | 4.430 | 4.430 | 4.208 | 279,442 |
| 2025-10-29 | 4.540 | 4.550 | 4.460 | 4.470 | 4.246 | 234,821 |
| 2025-10-28 | 4.500 | 4.550 | 4.470 | 4.520 | 4.294 | 135,319 |
| 2025-10-27 | 4.470 | 4.500 | 4.440 | 4.500 | 4.275 | 189,582 |
| 2025-10-24 | 4.460 | 4.490 | 4.440 | 4.470 | 4.246 | 77,411 |
| 2025-10-23 | 4.520 | 4.530 | 4.460 | 4.470 | 4.246 | 450,407 |
← NewerPage 5 of 5 · 255 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.