New Zealand markets closed

MyState Limited (MYS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5900-0.0100 (-0.28%)
At close: 04:10PM AEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20243.60003.63003.56003.59003.590083,336
30 May 20243.60003.61503.55003.60003.600050,982
29 May 20243.70003.70003.57003.60003.6000153,912
28 May 20243.65003.69003.64003.69003.690092,793
27 May 20243.63003.64003.61503.64003.640070,162
24 May 20243.61003.64503.59003.64003.640038,877
23 May 20243.60003.63003.60003.63003.6300113,023
22 May 20243.58003.64003.58003.61003.6100183,041
21 May 20243.59003.62003.56003.60003.600072,849
20 May 20243.59003.60003.55003.58003.580052,447
17 May 20243.56003.62003.55003.57003.570068,817
16 May 20243.50003.60003.50003.59003.5900120,251
15 May 20243.55003.55003.48003.49003.4900108,483
14 May 20243.55003.55003.48003.54003.540085,124
13 May 20243.52003.54003.48003.50003.500099,689
10 May 20243.49003.55003.49003.52003.5200148,243
09 May 20243.55003.55003.47003.49003.490072,431
08 May 20243.54003.55003.51503.55003.550032,191
07 May 20243.50003.58003.50003.58003.580096,624
06 May 20243.54003.55003.50003.50003.500077,950
03 May 20243.54003.54503.51003.52003.520063,471
02 May 20243.53003.55003.50503.52003.520098,236
01 May 20243.57003.60003.50003.50003.500096,381
30 Apr 20243.57003.59003.55003.59003.5900116,864
29 Apr 20243.57003.59003.54003.56003.560091,838
26 Apr 20243.64003.65003.54003.54003.540047,530
24 Apr 20243.67003.67503.63003.65003.650091,697
23 Apr 20243.67003.67003.60003.64003.6400124,503
22 Apr 20243.61003.65003.57003.65003.6500137,241
19 Apr 20243.57003.59003.52003.59003.5900152,124
18 Apr 20243.59003.60003.55003.57003.570055,058
17 Apr 20243.52003.58003.50003.56003.5600162,731
16 Apr 20243.61003.61003.48003.49003.4900106,808
15 Apr 20243.60003.63003.55003.62003.6200132,705
12 Apr 20243.63003.65003.60003.60003.6000140,678
11 Apr 20243.67003.70003.61003.65003.6500203,354
10 Apr 20243.70003.73003.63003.69003.6900148,439
09 Apr 20243.70003.70003.64003.66003.6600117,732
08 Apr 20243.70003.72003.66003.68003.680093,965
05 Apr 20243.65003.67003.54003.62003.6200220,737
04 Apr 20243.69003.69003.64003.65003.6500134,984
03 Apr 20243.69003.69003.64003.69003.6900131,317
02 Apr 20243.65003.72003.63003.70003.7000193,838
28 Mar 20243.60003.66003.60003.66003.6600200,521
27 Mar 20243.57003.60003.56003.60003.600098,812
26 Mar 20243.57003.60003.55003.60003.6000175,106
25 Mar 20243.59003.59003.51003.56003.5600123,250
22 Mar 20243.54003.59003.51003.58003.5800261,846
21 Mar 20243.45003.55003.44003.53003.5300351,654
20 Mar 20243.42503.44003.40003.44003.4400144,819
19 Mar 20243.40003.43003.37003.41003.4100137,374
18 Mar 20243.32003.40003.32003.38003.3800183,345
15 Mar 20243.40003.40003.35003.35003.3500304,361
14 Mar 20243.45003.45003.38003.40003.4000140,408
13 Mar 20243.38003.48003.38003.43003.4300167,535
12 Mar 20243.35003.43003.35003.41003.4100206,345
11 Mar 20243.37003.40003.33003.38003.3800213,050
08 Mar 20243.37003.44003.37003.40003.4000282,949
07 Mar 20243.35003.38003.30003.37003.3700279,036
06 Mar 20243.32003.34003.28003.34003.3400187,274
05 Mar 20243.34003.34003.29003.30003.3000102,226
04 Mar 20243.33003.36003.25003.28003.2800114,653
01 Mar 20243.20003.33003.20003.33003.3300388,353
29 Feb 20243.21003.22003.14503.18003.1800189,927
28 Feb 20243.33003.33003.24003.24003.2400168,807
28 Feb 20240.115 Dividend
27 Feb 20243.49003.50003.43003.48003.3650176,928
26 Feb 20243.42003.49003.40003.45003.3360239,438
23 Feb 20243.38003.44003.35003.41003.2973107,703
22 Feb 20243.40003.42003.34003.37003.258683,299
21 Feb 20243.42003.42003.34003.39003.2780114,717
20 Feb 20243.40003.42003.36003.40003.287652,062
19 Feb 20243.37003.40003.34003.40003.287657,417
16 Feb 20243.42003.42003.33003.38003.2683126,342
15 Feb 20243.32003.37003.32003.35003.2393144,211
14 Feb 20243.39003.39003.29003.32003.2103158,033
13 Feb 20243.41003.44003.41003.43003.316765,552
12 Feb 20243.38003.42003.38003.40003.287695,091
09 Feb 20243.40003.40003.37503.38003.268352,612
08 Feb 20243.37003.40003.33003.40003.287683,369
07 Feb 20243.32003.39003.32003.37003.258678,665
06 Feb 20243.31003.34003.27003.34003.229685,468
05 Feb 20243.27003.32003.26003.31003.200674,178
02 Feb 20243.26003.35003.26003.29003.1813164,973
01 Feb 20243.28003.29003.22003.29003.1813197,423
31 Jan 20243.28003.32003.25003.32003.2103154,222
30 Jan 20243.28003.37003.28003.29003.1813162,006
29 Jan 20243.30003.30003.23003.27003.161973,136
25 Jan 20243.22003.28003.22003.23003.1233122,824
24 Jan 20243.19003.22003.17003.21003.103976,314
23 Jan 20243.20003.21503.17003.20003.0943171,869
22 Jan 20243.16003.20003.14003.20003.094345,373
19 Jan 20243.12003.16003.10003.14003.036296,542
18 Jan 20243.14003.15003.09003.12003.0169125,208
17 Jan 20243.18003.19003.13003.15003.0459110,696
16 Jan 20243.19003.19003.14003.16003.055666,846
15 Jan 20243.26003.26003.19003.19003.084615,160
12 Jan 20243.23003.24003.17003.21003.1039173,978
11 Jan 20243.27003.27003.21003.25003.142665,332
10 Jan 20243.19003.27003.19003.26003.152369,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...