MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.760
+0.130 (2.81%)
At close: Dec 19, 2025
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 2.81% | 692,861 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | 0.65% | 241,343 |
| Dec 17, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 431,809 |
| Dec 16, 2025 | 4.55 | 4.57 | 4.45 | 4.50 | 4.50 | -1.10% | 296,170 |
| Dec 15, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | - | 134,229 |
| Dec 12, 2025 | 4.49 | 4.59 | 4.49 | 4.55 | 4.55 | 0.44% | 212,855 |
| Dec 11, 2025 | 4.55 | 4.61 | 4.53 | 4.53 | 4.53 | -0.22% | 214,641 |
| Dec 10, 2025 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 0.89% | 327,945 |
| Dec 9, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 0.90% | 157,445 |
| Dec 8, 2025 | 4.43 | 4.46 | 4.41 | 4.46 | 4.46 | 0.68% | 110,999 |
| Dec 5, 2025 | 4.42 | 4.48 | 4.40 | 4.43 | 4.43 | -1.34% | 117,116 |
| Dec 4, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.94% | 320,321 |
| Dec 3, 2025 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.82% | 204,393 |
| Dec 2, 2025 | 4.40 | 4.44 | 4.39 | 4.40 | 4.40 | - | 163,559 |
| Dec 1, 2025 | 4.45 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | 165,859 |
| Nov 28, 2025 | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | - | 99,637 |
| Nov 27, 2025 | 4.44 | 4.46 | 4.42 | 4.45 | 4.45 | 0.91% | 157,039 |
| Nov 26, 2025 | 4.40 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 201,101 |
| Nov 25, 2025 | 4.42 | 4.45 | 4.37 | 4.42 | 4.42 | 0.45% | 195,039 |
| Nov 24, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.62% | 130,204 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | -1.14% | 89,451 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.10% | 123,573 |
| Nov 19, 2025 | 4.33 | 4.34 | 4.25 | 4.29 | 4.29 | -1.15% | 216,295 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.29 | 4.34 | 4.34 | -0.46% | 262,706 |
| Nov 17, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.46% | 200,468 |
| Nov 14, 2025 | 4.34 | 4.35 | 4.27 | 4.34 | 4.34 | -0.69% | 173,452 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -2.24% | 599,929 |
| Nov 12, 2025 | 4.48 | 4.50 | 4.44 | 4.47 | 4.47 | - | 183,712 |
| Nov 11, 2025 | 4.54 | 4.54 | 4.46 | 4.47 | 4.47 | -1.54% | 236,405 |
| Nov 10, 2025 | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | 0.89% | 319,736 |
| Nov 7, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | - | 142,084 |
| Nov 6, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | 1.12% | 173,002 |
| Nov 5, 2025 | 4.45 | 4.46 | 4.37 | 4.45 | 4.45 | 0.68% | 104,112 |
| Nov 4, 2025 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 62,147 |
| Nov 3, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 156,551 |
| Oct 31, 2025 | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 144,976 |
| Oct 30, 2025 | 4.46 | 4.49 | 4.43 | 4.43 | 4.43 | -0.89% | 279,442 |
| Oct 29, 2025 | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -1.11% | 234,821 |
| Oct 28, 2025 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | 0.44% | 135,319 |
| Oct 27, 2025 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 0.67% | 189,582 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | - | 77,411 |
| Oct 23, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.76% | 450,407 |
| Oct 22, 2025 | 4.46 | 4.57 | 4.44 | 4.55 | 4.55 | 1.34% | 991,177 |
| Oct 21, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 1.13% | 269,822 |
| Oct 20, 2025 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 1.83% | 295,568 |
| Oct 17, 2025 | 4.41 | 4.43 | 4.36 | 4.36 | 4.36 | -1.80% | 68,361 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.45% | 75,004 |
| Oct 15, 2025 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 2.76% | 423,080 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.30 | 4.34 | 4.34 | -0.91% | 123,809 |
| Oct 13, 2025 | 4.41 | 4.43 | 4.36 | 4.38 | 4.38 | -1.35% | 234,903 |