MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.920
-0.040 (-0.81%)
Aug 27, 2026, 4:10 PM AEST
MyState Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.24 | 5.25 | 4.89 | 4.96 | 4.96 | -2.55% | 479,232 |
| Aug 25, 2026 | 4.72 | 5.09 | 4.69 | 5.09 | 5.09 | 8.30% | 742,712 |
| Aug 24, 2026 | 4.71 | 4.73 | 4.64 | 4.70 | 4.70 | - | 229,063 |
| Aug 21, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | 0.21% | 263,992 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.21% | 181,232 |
| Aug 19, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | - | 142,732 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.66 | 4.70 | 4.70 | -1.47% | 264,060 |
| Aug 17, 2026 | 4.85 | 4.88 | 4.75 | 4.77 | 4.77 | -1.85% | 248,333 |
| Aug 14, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 109,590 |
| Aug 13, 2026 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | 0.62% | 91,539 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | -0.62% | 127,161 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | -0.62% | 88,444 |
| Aug 10, 2026 | 4.92 | 4.94 | 4.83 | 4.87 | 4.87 | -1.02% | 76,452 |
| Aug 7, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 78,348 |
| Aug 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | - | 197,234 |
| Aug 5, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | 0.20% | 239,974 |
| Aug 4, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 2.27% | 210,401 |
| Aug 3, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | 143,091 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.86 | 4.88 | 4.88 | -0.41% | 115,560 |
| Jul 30, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.90 | -0.41% | 158,517 |
| Jul 29, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 0.82% | 122,930 |
| Jul 28, 2026 | 4.89 | 4.89 | 4.81 | 4.88 | 4.88 | -0.41% | 111,308 |
| Jul 27, 2026 | 4.75 | 4.94 | 4.75 | 4.90 | 4.90 | 1.87% | 270,899 |
| Jul 24, 2026 | 4.77 | 4.86 | 4.77 | 4.81 | 4.81 | -0.41% | 185,073 |
| Jul 23, 2026 | 4.72 | 4.85 | 4.72 | 4.83 | 4.83 | 1.47% | 98,711 |
| Jul 22, 2026 | 4.79 | 4.82 | 4.75 | 4.76 | 4.76 | -0.83% | 114,274 |
| Jul 21, 2026 | 4.80 | 4.83 | 4.77 | 4.80 | 4.80 | -0.83% | 63,782 |
| Jul 20, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | 0.62% | 163,960 |
| Jul 17, 2026 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | -1.03% | 80,618 |
| Jul 16, 2026 | 4.75 | 4.89 | 4.75 | 4.86 | 4.86 | 2.10% | 269,279 |
| Jul 15, 2026 | 4.84 | 4.84 | 4.75 | 4.76 | 4.76 | -1.65% | 111,845 |
| Jul 14, 2026 | 4.79 | 4.84 | 4.77 | 4.84 | 4.84 | 0.83% | 104,738 |
| Jul 13, 2026 | 4.72 | 4.83 | 4.72 | 4.80 | 4.80 | 1.05% | 180,728 |
| Jul 10, 2026 | 4.78 | 4.81 | 4.74 | 4.75 | 4.75 | -0.84% | 111,600 |
| Jul 9, 2026 | 4.76 | 4.80 | 4.72 | 4.79 | 4.79 | 0.21% | 83,133 |
| Jul 8, 2026 | 4.71 | 4.78 | 4.63 | 4.78 | 4.78 | 1.49% | 156,909 |
| Jul 7, 2026 | 4.61 | 4.71 | 4.59 | 4.71 | 4.71 | 1.73% | 149,555 |
| Jul 6, 2026 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 0.65% | 89,719 |
| Jul 3, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 112,425 |
| Jul 2, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1.99% | 195,988 |
| Jul 1, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | 4.53 | -1.09% | 247,521 |
| Jun 30, 2026 | 4.68 | 4.68 | 4.57 | 4.58 | 4.58 | -0.65% | 149,083 |
| Jun 29, 2026 | 4.54 | 4.70 | 4.54 | 4.61 | 4.61 | - | 392,570 |
| Jun 26, 2026 | 4.60 | 4.65 | 4.48 | 4.61 | 4.61 | 0.66% | 118,133 |
| Jun 25, 2026 | 4.71 | 4.71 | 4.52 | 4.58 | 4.58 | -2.76% | 175,938 |
| Jun 24, 2026 | 4.65 | 4.74 | 4.65 | 4.71 | 4.71 | -0.42% | 208,101 |
| Jun 23, 2026 | 4.67 | 4.73 | 4.62 | 4.73 | 4.73 | 1.07% | 245,557 |
| Jun 22, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 0.43% | 152,587 |
| Jun 19, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 265,523 |
| Jun 18, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 125,423 |