Mystate Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.980	5.070	4.960	5.010	5.010	120,994
2026-10-22	5.060	5.060	4.990	5.000	5.000	105,063
2026-10-21	4.930	5.100	4.930	5.060	5.060	223,179
2026-10-20	5.040	5.040	4.930	5.010	5.010	175,118
2026-10-19	4.990	5.090	4.990	5.060	5.060	164,619
2026-10-16	5.020	5.050	4.980	5.020	5.020	152,444
2026-10-15	4.830	5.025	4.820	5.010	5.010	333,296
2026-10-14	4.900	4.950	4.830	4.830	4.830	124,216
2026-10-13	4.850	4.960	4.850	4.960	4.960	351,203
2026-10-12	4.850	4.880	4.840	4.880	4.880	98,397
2026-10-09	4.900	4.900	4.850	4.880	4.880	119,077
2026-10-08	4.880	4.890	4.830	4.890	4.890	172,951
2026-10-07	4.900	4.910	4.860	4.880	4.880	224,990
2026-10-06	4.870	4.920	4.870	4.920	4.920	124,549
2026-10-05	4.910	4.940	4.865	4.900	4.900	140,033
2026-10-02	4.900	4.940	4.880	4.900	4.900	104,664
2026-10-01	4.970	4.970	4.860	4.880	4.880	181,338
2026-09-30	4.930	4.970	4.870	4.970	4.970	231,731
2026-09-29	5.000	5.000	4.910	4.950	4.950	70,429
2026-09-28	4.950	4.980	4.940	4.980	4.980	143,254
2026-09-25	4.900	4.950	4.890	4.940	4.940	95,799
2026-09-24	4.860	4.930	4.850	4.930	4.930	132,411
2026-09-23	4.840	4.940	4.840	4.910	4.910	123,314
2026-09-22	5.000	5.000	4.840	4.910	4.910	218,945

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.