MyState Limited (ASX:MYS)
Australia flag Australia · Delayed Price · Currency is AUD
4.170
+0.070 (1.71%)
Sep 26, 2025, 4:10 PM AEST

MyState Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.104.184.094.174.171.71%241,881
Sep 25, 20254.154.174.084.104.10-1.91%388,233
Sep 24, 20254.224.234.154.184.18-0.71%146,360
Sep 23, 20254.154.224.124.214.211.20%176,609
Sep 22, 20254.204.204.134.164.16-0.72%187,159
Sep 19, 20254.174.194.114.194.191.21%1,041,783
Sep 18, 20254.114.174.104.144.140.98%265,167
Sep 17, 20254.194.194.084.104.10-2.15%197,834
Sep 16, 20254.104.204.064.194.192.44%280,681
Sep 15, 20254.154.154.054.094.09-1.45%366,697
Sep 12, 20254.124.204.124.154.150.24%306,636
Sep 11, 20254.204.204.114.144.14-0.96%248,543
Sep 10, 20254.124.214.124.184.181.21%280,587
Sep 9, 20254.234.234.134.134.13-2.36%387,607
Sep 8, 20254.254.284.224.234.23-0.70%157,432
Sep 5, 20254.244.324.224.264.26-0.93%217,552
Sep 4, 20254.264.334.224.304.300.70%240,182
Sep 3, 20254.284.314.254.274.27-1.61%349,882
Sep 2, 20254.224.344.214.344.342.60%381,546
Sep 1, 20254.294.314.224.234.23-1.40%215,851
Aug 29, 20254.274.314.214.294.290.94%189,194
Aug 28, 20254.234.314.224.254.250.47%242,518
Aug 27, 20254.224.284.214.234.230.24%288,402
Aug 26, 20254.314.344.224.224.22-2.31%563,341
Aug 25, 20254.324.394.304.324.320.23%361,351
Aug 22, 20254.404.434.314.314.31-4.01%362,549
Aug 21, 20254.524.564.474.494.38-1.54%354,289
Aug 20, 20254.544.594.454.564.45-346,458
Aug 19, 20254.564.604.494.564.45-221,409
Aug 18, 20254.644.644.554.564.45-1.94%252,074
Aug 15, 20254.564.654.564.654.541.31%163,398
Aug 14, 20254.554.614.554.594.480.88%173,354
Aug 13, 20254.504.554.494.554.441.11%198,816
Aug 12, 20254.454.544.454.504.391.12%448,838
Aug 11, 20254.424.454.414.454.340.68%204,837
Aug 8, 20254.404.454.384.424.310.45%188,562
Aug 7, 20254.404.434.384.404.29-96,407
Aug 6, 20254.304.404.304.404.290.46%241,166
Aug 5, 20254.254.384.254.384.273.55%220,160
Aug 4, 20254.274.284.234.234.13-1.63%151,539
Aug 1, 20254.304.304.254.304.19-0.23%87,470
Jul 31, 20254.274.324.254.314.200.94%147,644
Jul 30, 20254.154.294.154.274.172.89%149,775
Jul 29, 20254.184.184.134.154.05-1.43%170,983
Jul 28, 20254.174.254.174.214.111.20%160,372
Jul 25, 20254.244.244.144.164.06-2.58%421,033
Jul 24, 20254.294.314.244.274.17-151,719
Jul 23, 20254.274.344.244.274.170.23%203,057
Jul 22, 20254.334.354.264.264.16-1.62%217,282
Jul 21, 20254.394.394.314.334.22-1.37%71,940