MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.450
0.00 (0.00%)
Nov 28, 2025, 4:10 PM AEST
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | -0.45% | 236,409 |
| Oct 9, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 164,247 |
| Oct 8, 2025 | 4.46 | 4.47 | 4.42 | 4.42 | 4.42 | -0.67% | 164,031 |
| Oct 7, 2025 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | 0.45% | 219,000 |
| Oct 6, 2025 | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 132,926 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.23% | 197,720 |
| Oct 2, 2025 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 162,900 |
| Oct 1, 2025 | 4.29 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 228,385 |
| Sep 30, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 259,997 |
| Sep 29, 2025 | 4.18 | 4.22 | 4.15 | 4.22 | 4.22 | 1.20% | 164,582 |
| Sep 26, 2025 | 4.10 | 4.18 | 4.09 | 4.17 | 4.17 | 1.71% | 241,881 |
| Sep 25, 2025 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.91% | 388,233 |
| Sep 24, 2025 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | -0.71% | 146,360 |
| Sep 23, 2025 | 4.15 | 4.22 | 4.12 | 4.21 | 4.21 | 1.20% | 176,609 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.72% | 187,159 |