ASX - Delayed Quote
AUD
MyState Limited (MYS.AX)
5.06
+0.01
(+0.20%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.99
5.09
4.99
5.06
5.06
68,549
Oct 30, 2026
4.99
5.09
4.99
5.06
5.06
68,549
Oct 29, 2026
5.00
5.05
4.98
5.05
5.05
125,145
Oct 28, 2026
4.93
4.98
4.88
4.94
4.94
136,024
Oct 27, 2026
4.96
4.99
4.90
4.98
4.98
93,795
Oct 26, 2026
4.96
4.97
4.91
4.94
4.94
78,696
Oct 23, 2026
4.98
5.07
4.96
5.01
5.01
120,994
Oct 22, 2026
5.06
5.06
4.99
5.00
5.00
105,063
Oct 21, 2026
4.93
5.10
4.93
5.06
5.06
223,179
Oct 20, 2026
5.04
5.04
4.93
5.01
5.01
175,118
Oct 19, 2026
4.99
5.09
4.99
5.06
5.06
164,619
Oct 16, 2026
5.02
5.05
4.98
5.02
5.02
152,444
Oct 15, 2026
4.83
5.03
4.82
5.01
5.01
333,296
Oct 14, 2026
4.90
4.95
4.83
4.83
4.83
124,216
Oct 13, 2026
4.85
4.96
4.85
4.96
4.96
351,203
Oct 12, 2026
4.85
4.88
4.84
4.88
4.88
98,397
Oct 9, 2026
4.90
4.90
4.85
4.88
4.88
119,077
Oct 8, 2026
4.88
4.89
4.83
4.89
4.89
172,951
Oct 7, 2026
4.90
4.91
4.86
4.88
4.88
224,990
Oct 6, 2026
4.87
4.92
4.87
4.92
4.92
124,549
Oct 5, 2026
4.91
4.94
4.86
4.90
4.90
140,033
Oct 2, 2026
4.90
4.94
4.88
4.90
4.90
104,664
Oct 1, 2026
4.97
4.97
4.86
4.88
4.88
181,338
Sep 30, 2026
4.93
4.97
4.87
4.97
4.97
231,731
Sep 29, 2026
5.00
5.00
4.91
4.95
4.95
70,429
Sep 28, 2026
4.95
4.98
4.94
4.98
4.98
143,254
Sep 25, 2026
4.90
4.95
4.89
4.94
4.94
95,799
Sep 24, 2026
4.86
4.93
4.85
4.93
4.93
132,411
Sep 23, 2026
4.84
4.94
4.84
4.91
4.91
123,314
Sep 22, 2026
5.00
5.00
4.84
4.91
4.91
218,945
Sep 21, 2026
4.81
4.95
4.80
4.92
4.92
186,783
Sep 18, 2026
4.86
4.88
4.80
4.80
4.80
1,063,029
Sep 17, 2026
4.85
4.88
4.80
4.84
4.84
194,281
Sep 16, 2026
4.82
4.86
4.76
4.81
4.81
167,911
Sep 15, 2026
4.75
4.83
4.72
4.81
4.81
254,391
Sep 14, 2026
4.75
4.85
4.66
4.85
4.85
165,283
Sep 11, 2026
4.71
4.82
4.70
4.80
4.80
158,806
Sep 10, 2026
5.00
5.00
4.70
4.76
4.76
129,018
Sep 9, 2026
4.86
4.94
4.72
4.76
4.76
146,386
Sep 8, 2026
4.95
4.95
4.79
4.81
4.81
77,915
Sep 7, 2026
4.91
5.01
4.91
4.94
4.94
281,331
Sep 4, 2026
4.91
4.98
4.91
4.96
4.96
230,198
Sep 3, 2026
4.76
4.94
4.76
4.91
4.91
138,213
Sep 2, 2026
4.70
4.92
4.70
4.89
4.89
263,438
Sep 1, 2026
4.80
4.80
4.70
4.73
4.73
95,215
Aug 31, 2026
4.78
4.84
4.72
4.79
4.79
174,211
Aug 28, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
4.89
4.89
4.68
4.72
4.72
179,113
Aug 27, 2026
4.95
4.96
4.86
4.92
4.80
279,894
Aug 26, 2026
5.24
5.25
4.89
4.96
4.83
479,232
Aug 25, 2026
4.72
5.09
4.68
5.09
4.96
742,712
Aug 24, 2026
4.71
4.73
4.64
4.70
4.58
229,063
Aug 21, 2026
4.70
4.72
4.64
4.70
4.58
263,992
Aug 20, 2026
4.72
4.72
4.65
4.69
4.57
181,232
Aug 19, 2026
4.73
4.73
4.68
4.70
4.58
144,362
Aug 18, 2026
4.77
4.77
4.66
4.70
4.58
264,060
Aug 17, 2026
4.85
4.88
4.75
4.77
4.65
248,333
Aug 14, 2026
4.84
4.86
4.82
4.86
4.74
109,590
Aug 13, 2026
4.81
4.85
4.78
4.84
4.72
91,539
Aug 12, 2026
4.85
4.85
4.76
4.81
4.69
127,161
Aug 11, 2026
4.90
4.90
4.79
4.84
4.72
88,444
Aug 10, 2026
4.92
4.94
4.83
4.87
4.75
76,452
Aug 7, 2026
4.94
4.96
4.90
4.92
4.80
78,348
Aug 6, 2026
4.80
4.96
4.80
4.96
4.83
197,234
Aug 5, 2026
4.95
4.96
4.92
4.96
4.83
239,974
Aug 4, 2026
4.85
4.95
4.85
4.95
4.82
210,401
Aug 3, 2026
4.88
4.88
4.80
4.84
4.72
143,091
Jul 31, 2026
4.95
4.95
4.86
4.88
4.76
115,560
Jul 30, 2026
4.95
4.95
4.84
4.90
4.78
158,517
Jul 29, 2026
4.84
4.92
4.84
4.92
4.80
122,930
Jul 28, 2026
4.89
4.89
4.81
4.88
4.76
111,308
Jul 27, 2026
4.75
4.94
4.75
4.90
4.78
270,899
Jul 24, 2026
4.77
4.86
4.77
4.81
4.69
185,073
Jul 23, 2026
4.72
4.85
4.72
4.83
4.71
98,711
Jul 22, 2026
4.79
4.82
4.75
4.76
4.64
114,274
Jul 21, 2026
4.80
4.83
4.77
4.80
4.68
63,782
Jul 20, 2026
4.88
4.88
4.80
4.84
4.72
163,960
Jul 17, 2026
4.83
4.85
4.80
4.81
4.69
80,618
Jul 16, 2026
4.75
4.89
4.75
4.86
4.74
269,279
Jul 15, 2026
4.84
4.84
4.74
4.76
4.64
111,845
Jul 14, 2026
4.79
4.84
4.77
4.84
4.72
104,738
Jul 13, 2026
4.72
4.83
4.72
4.80
4.68
180,728
Jul 10, 2026
4.78
4.81
4.74
4.75
4.63
111,600
Jul 9, 2026
4.76
4.80
4.72
4.79
4.67
83,133
Jul 8, 2026
4.71
4.78
4.63
4.78
4.66
156,909
Jul 7, 2026
4.61
4.71
4.59
4.71
4.59
149,555
Jul 6, 2026
4.59
4.64
4.57
4.63
4.51
89,719
Jul 3, 2026
4.62
4.64
4.58
4.60
4.48
112,425
Jul 2, 2026
4.50
4.62
4.50
4.62
4.50
195,988
Jul 1, 2026
4.63
4.63
4.46
4.53
4.41
247,521
Jun 30, 2026
4.68
4.68
4.57
4.58
4.46
149,083
Jun 29, 2026
4.54
4.70
4.54
4.61
4.49
392,570
Jun 26, 2026
4.60
4.65
4.48
4.61
4.49
118,133
Jun 25, 2026
4.71
4.71
4.52
4.58
4.46
175,938
Jun 24, 2026
4.65
4.74
4.65
4.71
4.59
208,101
Jun 23, 2026
4.67
4.73
4.62
4.73
4.61
245,557
Jun 22, 2026
4.61
4.68
4.61
4.68
4.56
152,587
Jun 19, 2026
4.60
4.66
4.60
4.66
4.54
265,523
Jun 18, 2026
4.66
4.66
4.58
4.60
4.48
125,423
Jun 17, 2026
4.57
4.68
4.57
4.64
4.52
134,539
Jun 16, 2026
4.57
4.66
4.53
4.65
4.53
130,398
Jun 15, 2026
4.56
4.59
4.55
4.57
4.45
131,914
Jun 12, 2026
4.51
4.59
4.47
4.56
4.44
186,374
Jun 11, 2026
4.43
4.53
4.41
4.53
4.41
143,094
Jun 10, 2026
4.43
4.48
4.41
4.45
4.34
157,476
Jun 9, 2026
4.33
4.43
4.28
4.43
4.32
139,407
Jun 5, 2026
4.33
4.40
4.32
4.36
4.25
217,934
Jun 4, 2026
4.31
4.35
4.31
4.33
4.22
99,226
Jun 3, 2026
4.43
4.43
4.31
4.34
4.23
198,149
Jun 2, 2026
4.45
4.45
4.39
4.43
4.32
102,066
Jun 1, 2026
4.46
4.50
4.46
4.48
4.37
95,070
May 29, 2026
4.51
4.51
4.46
4.46
4.35
78,449
May 28, 2026
4.45
4.50
4.45
4.47
4.36
111,139
May 27, 2026
4.45
4.52
4.40
4.50
4.39
182,558
May 26, 2026
4.46
4.48
4.40
4.45
4.34
109,537
May 25, 2026
4.45
4.48
4.40
4.40
4.29
209,573
May 22, 2026
4.48
4.50
4.43
4.50
4.39
87,951
May 21, 2026
4.45
4.48
4.41
4.42
4.31
82,014
May 20, 2026
4.50
4.51
4.40
4.41
4.30
94,290
May 19, 2026
4.60
4.60
4.47
4.51
4.40
184,316
May 18, 2026
4.51
4.57
4.46
4.55
4.43
133,702
May 15, 2026
4.44
4.53
4.44
4.51
4.40
147,676
May 14, 2026
4.47
4.47
4.40
4.44
4.33
123,788
May 13, 2026
4.63
4.63
4.43
4.47
4.36
152,950
May 12, 2026
4.71
4.71
4.55
4.60
4.48
119,559
May 11, 2026
4.72
4.72
4.59
4.72
4.60
252,201
May 8, 2026
4.70
4.74
4.65
4.72
4.60
74,370
May 7, 2026
4.61
4.72
4.61
4.71
4.59
94,837
May 6, 2026
4.55
4.67
4.55
4.67
4.55
145,432
May 5, 2026
4.61
4.61
4.55
4.56
4.44
82,002
May 4, 2026
4.64
4.66
4.59
4.62
4.50
93,527
May 1, 2026
4.62
4.71
4.62
4.68
4.56
102,819
Apr 30, 2026
4.66
4.66
4.59
4.61
4.49
59,002
Apr 29, 2026
4.53
4.65
4.47
4.65
4.53
267,147
Apr 28, 2026
4.40
4.53
4.38
4.53
4.41
199,716
Apr 27, 2026
4.38
4.43
4.38
4.42
4.31
58,927
Apr 24, 2026
4.46
4.46
4.38
4.42
4.31
134,849
Apr 23, 2026
4.46
4.50
4.42
4.43
4.32
162,702
Apr 22, 2026
4.60
4.61
4.50
4.53
4.41
226,669
Apr 21, 2026
4.59
4.62
4.58
4.61
4.49
110,330
Apr 20, 2026
4.58
4.62
4.57
4.59
4.47
123,984
Apr 17, 2026
4.64
4.64
4.56
4.61
4.49
126,888
Apr 16, 2026
4.64
4.65
4.59
4.64
4.52
97,043
Apr 15, 2026
4.60
4.66
4.58
4.63
4.51
109,056
Apr 14, 2026
4.65
4.65
4.57
4.63
4.51
134,318
Apr 13, 2026
4.65
4.76
4.60
4.64
4.52
228,328
Apr 10, 2026
4.64
4.74
4.59
4.74
4.62
243,923
Apr 9, 2026
4.58
4.65
4.57
4.64
4.52
175,845
Apr 8, 2026
4.52
4.59
4.52
4.58
4.46
194,091
Apr 7, 2026
4.45
4.54
4.45
4.49
4.38
216,554
Apr 2, 2026
4.47
4.49
4.39
4.45
4.34
114,453
Apr 1, 2026
4.40
4.46
4.37
4.44
4.33
110,765
Mar 31, 2026
4.36
4.41
4.33
4.40
4.29
127,762
Mar 30, 2026
4.40
4.40
4.30
4.34
4.23
153,703
Mar 27, 2026
4.51
4.51
4.38
4.42
4.31
158,411
Mar 26, 2026
4.48
4.52
4.46
4.48
4.37
98,867
Mar 25, 2026
4.40
4.51
4.40
4.48
4.37
216,027
Mar 24, 2026
4.39
4.49
4.38
4.40
4.29
150,902
Mar 23, 2026
4.31
4.40
4.29
4.38
4.27
326,774
Mar 20, 2026
4.38
4.64
4.30
4.64
4.52
806,825
Mar 19, 2026
4.30
4.41
4.29
4.38
4.27
176,100
Mar 18, 2026
4.31
4.35
4.26
4.32
4.21
257,650
Mar 17, 2026
4.27
4.31
4.26
4.31
4.20
132,923
Mar 16, 2026
4.24
4.31
4.20
4.31
4.20
270,754
Mar 13, 2026
4.20
4.30
4.20
4.24
4.13
152,836
Mar 12, 2026
4.37
4.37
4.15
4.19
4.08
270,437
Mar 11, 2026
4.25
4.39
4.25
4.33
4.22
161,094
Mar 10, 2026
4.26
4.36
4.24
4.25
4.14
314,559
Mar 9, 2026
4.38
4.38
4.20
4.26
4.15
348,306
Mar 6, 2026
4.39
4.39
4.34
4.38
4.27
183,636
Mar 5, 2026
4.37
4.47
4.36
4.41
4.30
209,483
Mar 4, 2026
4.49
4.53
4.35
4.36
4.25
301,185
Mar 3, 2026
4.50
4.60
4.48
4.53
4.41
189,095
Mar 2, 2026
4.50
4.50
4.43
4.47
4.36
336,693
Feb 27, 2026
4.51
4.57
4.49
4.55
4.43
181,673
Feb 26, 2026
4.62
4.62
4.49
4.52
4.41
187,760
Feb 25, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
4.57
4.64
4.52
4.60
4.48
270,803
Feb 24, 2026
4.94
4.95
4.75
4.75
4.51
278,724
Feb 23, 2026
4.80
4.94
4.71
4.91
4.66
354,544
Feb 20, 2026
4.75
4.94
4.57
4.80
4.56
505,793
Feb 19, 2026
4.65
4.79
4.63
4.78
4.54
369,467
Feb 18, 2026
4.66
4.69
4.62
4.65
4.42
115,638
Feb 17, 2026
4.59
4.69
4.58
4.66
4.43
137,473
Feb 16, 2026
4.70
4.70
4.58
4.58
4.35
190,091
Feb 13, 2026
4.68
4.69
4.61
4.66
4.43
131,066
Feb 12, 2026
4.73
4.73
4.65
4.68
4.45
158,364
Feb 11, 2026
4.68
4.74
4.65
4.73
4.49
281,798
Feb 10, 2026
4.64
4.70
4.60
4.66
4.43
216,823
Feb 9, 2026
4.49
4.67
4.49
4.63
4.40
200,974
Feb 6, 2026
4.65
4.65
4.48
4.49
4.27
302,044
Feb 5, 2026
4.57
4.65
4.55
4.65
4.42
147,402
Feb 4, 2026
4.63
4.65
4.58
4.63
4.40
265,448
Feb 3, 2026
4.55
4.66
4.55
4.65
4.42
258,902
Feb 2, 2026
4.46
4.59
4.46
4.57
4.34
244,582
Jan 30, 2026
4.46
4.50
4.46
4.48
4.26
92,980
Jan 29, 2026
4.55
4.55
4.46
4.48
4.26
110,235
Jan 28, 2026
4.51
4.56
4.48
4.51
4.28
157,781
Jan 27, 2026
4.54
4.57
4.52
4.54
4.31
135,034
Jan 23, 2026
4.50
4.57
4.47
4.54
4.31
106,180
Jan 22, 2026
4.44
4.53
4.44
4.49
4.27
77,539
Jan 21, 2026
4.56
4.56
4.41
4.43
4.21
82,429
Jan 20, 2026
4.58
4.58
4.47
4.49
4.27
187,173
Jan 19, 2026
4.56
4.61
4.56
4.58
4.35
37,956
Jan 16, 2026
4.59
4.64
4.58
4.61
4.38
124,182
Jan 15, 2026
4.59
4.59
4.52
4.56
4.33
72,197
Jan 14, 2026
4.55
4.60
4.53
4.56
4.33
155,093
Jan 13, 2026
4.58
4.58
4.51
4.55
4.32
70,397
Jan 12, 2026
4.60
4.61
4.54
4.55
4.32
86,682
Jan 9, 2026
4.58
4.63
4.56
4.56
4.33
153,541
Jan 8, 2026
4.61
4.61
4.55
4.57
4.34
78,937
Jan 7, 2026
4.60
4.61
4.55
4.57
4.34
170,917
Jan 6, 2026
4.59
4.63
4.59
4.63
4.40
117,867
Jan 5, 2026
4.57
4.61
4.56
4.59
4.36
66,677
Jan 2, 2026
4.58
4.68
4.56
4.57
4.34
128,552
Dec 31, 2025
4.68
4.68
4.57
4.58
4.35
22,436
Dec 30, 2025
4.56
4.60
4.56
4.60
4.37
73,634
Dec 29, 2025
4.62
4.62
4.56
4.57
4.34
104,510
Dec 24, 2025
4.64
4.64
4.56
4.62
4.39
112,044
Dec 23, 2025
4.60
4.67
4.60
4.64
4.41
160,123
Dec 22, 2025
4.70
4.75
4.59
4.61
4.38
299,797
Dec 19, 2025
4.60
4.76
4.60
4.76
4.52
692,861
Dec 18, 2025
4.60
4.66
4.59
4.63
4.40
241,343
Dec 17, 2025
4.50
4.60
4.50
4.60
4.37
431,809
Dec 16, 2025
4.55
4.57
4.45
4.50
4.27
296,170
Dec 15, 2025
4.55
4.55
4.50
4.55
4.32
134,229
Dec 12, 2025
4.49
4.59
4.49
4.55
4.32
212,855
Dec 11, 2025
4.55
4.61
4.53
4.53
4.30
214,641
Dec 10, 2025
4.50
4.55
4.48
4.54
4.31
327,945
Dec 9, 2025
4.44
4.52
4.44
4.50
4.27
157,445
Dec 8, 2025
4.43
4.46
4.41
4.46
4.24
110,999
Dec 5, 2025
4.42
4.48
4.40
4.43
4.21
117,116
Dec 4, 2025
4.34
4.51
4.34
4.49
4.27
320,321
Dec 3, 2025
4.40
4.43
4.32
4.32
4.10
204,393
Dec 2, 2025
4.40
4.43
4.39
4.40
4.18
163,559
Dec 1, 2025
4.45
4.48
4.39
4.40
4.18
165,859
Nov 28, 2025
4.46
4.48
4.42
4.45
4.23
112,788
Nov 27, 2025
4.44
4.46
4.42
4.45
4.23
169,519
Nov 26, 2025
4.40
4.44
4.40
4.41
4.19
201,101
Nov 25, 2025
4.42
4.45
4.37
4.42
4.20
195,039
Nov 24, 2025
4.33
4.40
4.33
4.40
4.18
130,204
Nov 21, 2025
4.38
4.38
4.30
4.33
4.11
89,451
Nov 20, 2025
4.30
4.38
4.30
4.38
4.16
123,573
Nov 19, 2025
4.33
4.34
4.25
4.29
4.08
216,295
Nov 18, 2025
4.35
4.35
4.28
4.34
4.12
262,706
Nov 17, 2025
4.34
4.38
4.32
4.36
4.14
200,468
Nov 14, 2025
4.34
4.34
4.27
4.34
4.12
173,452
Nov 13, 2025
4.46
4.46
4.32
4.37
4.15
599,929
Nov 12, 2025
4.48
4.50
4.44
4.47
4.25
183,712
Nov 11, 2025
4.54
4.54
4.46
4.47
4.25
236,405
Nov 10, 2025
4.53
4.57
4.53
4.54
4.31
319,736
Nov 7, 2025
4.49
4.53
4.49
4.50
4.27
142,084
Nov 6, 2025
4.45
4.52
4.45
4.50
4.27
173,002
Nov 5, 2025
4.45
4.45
4.37
4.45
4.23
104,112
Nov 4, 2025
4.42
4.48
4.42
4.42
4.20
62,147
Nov 3, 2025
4.44
4.48
4.44
4.46
4.24
156,551
Oct 31, 2025
4.47
4.49
4.43
4.45
4.23
144,976
Oct 30, 2025
4.46
4.49
4.43
4.43
4.21
279,442
