MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.430
-0.080 (-1.77%)
May 20, 2026, 12:48 PM AEST
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.60 | 4.60 | 4.49 | 4.52 | - | -0.66% | 114,385 |
| May 18, 2026 | 4.51 | 4.57 | 4.46 | 4.55 | 4.55 | 0.89% | 133,702 |
| May 15, 2026 | 4.44 | 4.53 | 4.44 | 4.51 | 4.51 | 1.58% | 147,676 |
| May 14, 2026 | 4.47 | 4.47 | 4.40 | 4.44 | 4.44 | -0.67% | 123,788 |
| May 13, 2026 | 4.63 | 4.63 | 4.43 | 4.47 | 4.47 | -2.83% | 152,950 |
| May 12, 2026 | 4.71 | 4.71 | 4.55 | 4.60 | 4.60 | -2.54% | 119,559 |
| May 11, 2026 | 4.72 | 4.72 | 4.59 | 4.72 | 4.72 | - | 252,201 |
| May 8, 2026 | 4.70 | 4.74 | 4.65 | 4.72 | 4.72 | 0.21% | 74,370 |
| May 7, 2026 | 4.61 | 4.72 | 4.61 | 4.71 | 4.71 | 0.86% | 94,837 |
| May 6, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 2.41% | 145,432 |
| May 5, 2026 | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | -1.30% | 82,002 |
| May 4, 2026 | 4.64 | 4.66 | 4.59 | 4.62 | 4.62 | -1.28% | 93,527 |
| May 1, 2026 | 4.62 | 4.71 | 4.62 | 4.68 | 4.68 | 1.52% | 102,819 |
| Apr 30, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 59,002 |
| Apr 29, 2026 | 4.53 | 4.65 | 4.47 | 4.65 | 4.65 | 2.65% | 267,147 |
| Apr 28, 2026 | 4.40 | 4.53 | 4.38 | 4.53 | 4.53 | 2.49% | 199,716 |
| Apr 27, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | - | 58,927 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.23% | 134,849 |
| Apr 23, 2026 | 4.46 | 4.50 | 4.42 | 4.43 | 4.43 | -2.21% | 162,702 |
| Apr 22, 2026 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | -1.74% | 226,669 |
| Apr 21, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.44% | 110,330 |
| Apr 20, 2026 | 4.58 | 4.62 | 4.57 | 4.59 | 4.59 | -0.43% | 123,984 |
| Apr 17, 2026 | 4.64 | 4.64 | 4.56 | 4.61 | 4.61 | -0.65% | 126,888 |
| Apr 16, 2026 | 4.64 | 4.65 | 4.59 | 4.64 | 4.64 | 0.22% | 97,043 |
| Apr 15, 2026 | 4.60 | 4.66 | 4.58 | 4.63 | 4.63 | - | 109,056 |
| Apr 14, 2026 | 4.65 | 4.65 | 4.57 | 4.63 | 4.63 | -0.22% | 134,318 |
| Apr 13, 2026 | 4.65 | 4.76 | 4.60 | 4.64 | 4.64 | -2.11% | 228,328 |
| Apr 10, 2026 | 4.64 | 4.74 | 4.59 | 4.74 | 4.74 | 2.16% | 243,923 |
| Apr 9, 2026 | 4.58 | 4.65 | 4.57 | 4.64 | 4.64 | 1.31% | 175,845 |
| Apr 8, 2026 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 2.00% | 194,091 |
| Apr 7, 2026 | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | 0.90% | 216,554 |
| Apr 2, 2026 | 4.47 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 114,453 |
| Apr 1, 2026 | 4.40 | 4.46 | 4.37 | 4.44 | 4.44 | 0.91% | 113,399 |
| Mar 31, 2026 | 4.36 | 4.41 | 4.33 | 4.40 | 4.40 | 1.38% | 127,762 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.81% | 153,703 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | -1.34% | 158,411 |
| Mar 26, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | - | 98,867 |
| Mar 25, 2026 | 4.40 | 4.51 | 4.40 | 4.48 | 4.48 | 1.82% | 216,027 |
| Mar 24, 2026 | 4.39 | 4.49 | 4.38 | 4.40 | 4.40 | 0.46% | 150,902 |
| Mar 23, 2026 | 4.31 | 4.40 | 4.29 | 4.38 | 4.38 | -5.60% | 326,774 |
| Mar 20, 2026 | 4.38 | 4.64 | 4.31 | 4.64 | 4.64 | 5.94% | 1,543,187 |
| Mar 19, 2026 | 4.30 | 4.41 | 4.29 | 4.38 | 4.38 | 1.39% | 176,100 |
| Mar 18, 2026 | 4.31 | 4.35 | 4.27 | 4.32 | 4.32 | 0.23% | 257,650 |
| Mar 17, 2026 | 4.27 | 4.31 | 4.26 | 4.31 | 4.31 | - | 132,923 |
| Mar 16, 2026 | 4.24 | 4.31 | 4.20 | 4.31 | 4.31 | 1.65% | 270,754 |
| Mar 13, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.24 | 1.19% | 152,836 |
| Mar 12, 2026 | 4.37 | 4.37 | 4.15 | 4.19 | 4.19 | -3.23% | 270,437 |
| Mar 11, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 1.88% | 161,094 |
| Mar 10, 2026 | 4.26 | 4.36 | 4.24 | 4.25 | 4.25 | -0.23% | 314,559 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.20 | 4.26 | 4.26 | -2.74% | 348,306 |