MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.810
-0.050 (-1.03%)
Jul 17, 2026, 4:10 PM AEST
MyState Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.57 | 4.68 | 4.57 | 4.64 | 4.64 | -0.22% | 134,539 |
| Jun 16, 2026 | 4.57 | 4.66 | 4.53 | 4.65 | 4.65 | 1.75% | 130,398 |
| Jun 15, 2026 | 4.56 | 4.59 | 4.55 | 4.57 | 4.57 | 0.22% | 131,914 |
| Jun 12, 2026 | 4.51 | 4.59 | 4.47 | 4.56 | 4.56 | 0.66% | 186,374 |
| Jun 11, 2026 | 4.43 | 4.53 | 4.41 | 4.53 | 4.53 | 1.80% | 143,094 |
| Jun 10, 2026 | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | 0.45% | 157,476 |
| Jun 9, 2026 | 4.33 | 4.43 | 4.28 | 4.43 | 4.43 | 1.61% | 139,407 |
| Jun 5, 2026 | 4.33 | 4.40 | 4.32 | 4.36 | 4.36 | 0.69% | 217,934 |
| Jun 4, 2026 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | -0.23% | 99,226 |
| Jun 3, 2026 | 4.43 | 4.43 | 4.31 | 4.34 | 4.34 | -2.03% | 198,149 |
| Jun 2, 2026 | 4.45 | 4.45 | 4.39 | 4.43 | 4.43 | -1.12% | 102,066 |
| Jun 1, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.45% | 95,070 |
| May 29, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -0.22% | 78,449 |
| May 28, 2026 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 111,139 |
| May 27, 2026 | 4.45 | 4.52 | 4.40 | 4.50 | 4.50 | 1.12% | 182,558 |
| May 26, 2026 | 4.46 | 4.48 | 4.40 | 4.45 | 4.45 | 1.14% | 109,537 |
| May 25, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -2.22% | 209,573 |
| May 22, 2026 | 4.48 | 4.50 | 4.43 | 4.50 | 4.50 | 1.81% | 87,951 |
| May 21, 2026 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | 0.23% | 82,014 |
| May 20, 2026 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -2.22% | 94,290 |
| May 19, 2026 | 4.60 | 4.60 | 4.47 | 4.51 | 4.51 | -0.88% | 184,316 |
| 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 |