MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.510
-0.090 (-1.96%)
Feb 26, 2026, 3:49 PM AEST
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.57 | 4.64 | 4.52 | 4.60 | 4.60 | -3.16% | 270,803 |
| Feb 24, 2026 | 4.94 | 4.95 | 4.75 | 4.75 | 4.63 | -3.26% | 278,724 |
| Feb 23, 2026 | 4.80 | 4.94 | 4.71 | 4.91 | 4.79 | 2.29% | 354,544 |
| Feb 20, 2026 | 4.75 | 4.94 | 4.57 | 4.80 | 4.68 | 0.42% | 505,793 |
| Feb 19, 2026 | 4.65 | 4.79 | 4.63 | 4.78 | 4.66 | 2.80% | 369,467 |
| Feb 18, 2026 | 4.66 | 4.69 | 4.62 | 4.65 | 4.53 | -0.21% | 115,638 |
| Feb 17, 2026 | 4.59 | 4.69 | 4.58 | 4.66 | 4.54 | 1.75% | 137,473 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.46 | -1.72% | 190,091 |
| Feb 13, 2026 | 4.68 | 4.69 | 4.61 | 4.66 | 4.54 | -0.43% | 131,066 |
| Feb 12, 2026 | 4.73 | 4.73 | 4.65 | 4.68 | 4.56 | -1.06% | 158,364 |
| Feb 11, 2026 | 4.68 | 4.74 | 4.65 | 4.73 | 4.61 | 1.50% | 281,798 |
| Feb 10, 2026 | 4.64 | 4.70 | 4.60 | 4.66 | 4.54 | 0.65% | 216,823 |
| Feb 9, 2026 | 4.49 | 4.67 | 4.49 | 4.63 | 4.51 | 3.12% | 200,974 |
| Feb 6, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.38 | -3.44% | 302,044 |
| Feb 5, 2026 | 4.57 | 4.65 | 4.55 | 4.65 | 4.53 | 0.43% | 147,402 |
| Feb 4, 2026 | 4.63 | 4.65 | 4.58 | 4.63 | 4.51 | -0.43% | 265,448 |
| Feb 3, 2026 | 4.55 | 4.66 | 4.55 | 4.65 | 4.53 | 1.75% | 258,902 |
| Feb 2, 2026 | 4.46 | 4.59 | 4.46 | 4.57 | 4.45 | 2.01% | 244,582 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.37 | - | 92,980 |
| Jan 29, 2026 | 4.55 | 4.55 | 4.46 | 4.48 | 4.37 | -0.67% | 110,235 |
| Jan 28, 2026 | 4.51 | 4.56 | 4.48 | 4.51 | 4.40 | -0.66% | 157,781 |
| Jan 27, 2026 | 4.54 | 4.57 | 4.52 | 4.54 | 4.43 | - | 135,034 |
| Jan 23, 2026 | 4.50 | 4.57 | 4.47 | 4.54 | 4.43 | 1.11% | 106,180 |
| Jan 22, 2026 | 4.44 | 4.53 | 4.44 | 4.49 | 4.38 | 1.35% | 77,539 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.41 | 4.43 | 4.32 | -1.34% | 82,429 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.38 | -1.97% | 187,173 |
| Jan 19, 2026 | 4.56 | 4.61 | 4.56 | 4.58 | 4.46 | -0.65% | 37,956 |
| Jan 16, 2026 | 4.59 | 4.64 | 4.58 | 4.61 | 4.49 | 1.10% | 124,182 |
| Jan 15, 2026 | 4.59 | 4.59 | 4.52 | 4.56 | 4.44 | - | 72,197 |
| Jan 14, 2026 | 4.55 | 4.60 | 4.53 | 4.56 | 4.44 | 0.22% | 155,093 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.51 | 4.55 | 4.44 | - | 70,397 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.54 | 4.55 | 4.44 | -0.22% | 86,682 |
| Jan 9, 2026 | 4.58 | 4.63 | 4.56 | 4.56 | 4.44 | -0.22% | 153,541 |
| Jan 8, 2026 | 4.61 | 4.61 | 4.55 | 4.57 | 4.45 | - | 78,937 |
| Jan 7, 2026 | 4.60 | 4.61 | 4.55 | 4.57 | 4.45 | -1.30% | 170,917 |
| Jan 6, 2026 | 4.60 | 4.63 | 4.59 | 4.63 | 4.51 | 0.87% | 117,867 |
| Jan 5, 2026 | 4.57 | 4.61 | 4.56 | 4.59 | 4.47 | 0.44% | 66,677 |
| Jan 2, 2026 | 4.58 | 4.68 | 4.56 | 4.57 | 4.45 | -0.22% | 128,552 |
| Dec 31, 2025 | 4.68 | 4.68 | 4.57 | 4.58 | 4.46 | -0.43% | 22,436 |
| Dec 30, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.48 | 0.66% | 73,634 |
| Dec 29, 2025 | 4.62 | 4.62 | 4.56 | 4.57 | 4.45 | -1.08% | 104,510 |
| Dec 24, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.50 | -0.43% | 112,044 |
| Dec 23, 2025 | 4.60 | 4.67 | 4.60 | 4.64 | 4.52 | 0.65% | 160,123 |
| Dec 22, 2025 | 4.70 | 4.75 | 4.59 | 4.61 | 4.49 | -3.15% | 299,797 |
| Dec 19, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.64 | 2.81% | 692,861 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.51 | 0.65% | 241,343 |
| Dec 17, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.48 | 2.22% | 431,809 |
| Dec 16, 2025 | 4.55 | 4.57 | 4.45 | 4.50 | 4.39 | -1.10% | 296,170 |
| Dec 15, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.44 | - | 134,229 |
| Dec 12, 2025 | 4.49 | 4.59 | 4.49 | 4.55 | 4.44 | 0.44% | 212,855 |