MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.885
-0.035 (-0.71%)
Oct 7, 2026, 12:49 PM AEST
MyState Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.90 | 4.91 | 4.86 | 4.89 | 4.89 | -0.71% | 72,093 |
| Oct 6, 2026 | 4.87 | 4.92 | 4.87 | 4.92 | 4.92 | 0.41% | 124,549 |
| Oct 5, 2026 | 4.91 | 4.94 | 4.87 | 4.90 | 4.90 | - | 140,033 |
| Oct 2, 2026 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 104,664 |
| Oct 1, 2026 | 4.97 | 4.97 | 4.86 | 4.88 | 4.88 | -1.81% | 181,338 |
| Sep 30, 2026 | 4.93 | 4.97 | 4.87 | 4.97 | 4.97 | 0.40% | 231,731 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -0.60% | 70,429 |
| Sep 28, 2026 | 4.95 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 143,254 |
| Sep 25, 2026 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | 0.20% | 95,799 |
| Sep 24, 2026 | 4.86 | 4.93 | 4.85 | 4.93 | 4.93 | 0.41% | 132,411 |
| Sep 23, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | - | 123,314 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.84 | 4.91 | 4.91 | -0.20% | 218,945 |
| Sep 21, 2026 | 4.81 | 4.95 | 4.80 | 4.92 | 4.92 | 2.50% | 186,783 |
| Sep 18, 2026 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 1,063,029 |
| Sep 17, 2026 | 4.85 | 4.88 | 4.80 | 4.84 | 4.84 | 0.62% | 194,281 |
| Sep 16, 2026 | 4.82 | 4.86 | 4.76 | 4.81 | 4.81 | - | 167,911 |
| Sep 15, 2026 | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | -0.82% | 170,692 |
| Sep 14, 2026 | 4.75 | 4.85 | 4.66 | 4.85 | 4.85 | 1.04% | 165,283 |
| Sep 11, 2026 | 4.71 | 4.82 | 4.70 | 4.80 | 4.80 | 0.84% | 158,806 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.70 | 4.76 | 4.76 | - | 116,784 |
| Sep 9, 2026 | 4.86 | 4.94 | 4.72 | 4.76 | 4.76 | -1.04% | 146,386 |
| Sep 8, 2026 | 4.95 | 4.95 | 4.79 | 4.81 | 4.81 | -2.63% | 76,611 |
| Sep 7, 2026 | 4.91 | 5.01 | 4.91 | 4.94 | 4.94 | -0.40% | 274,456 |
| Sep 4, 2026 | 4.91 | 4.98 | 4.91 | 4.96 | 4.96 | 1.02% | 230,198 |
| Sep 3, 2026 | 4.76 | 4.94 | 4.76 | 4.91 | 4.91 | 0.41% | 138,213 |
| Sep 2, 2026 | 4.70 | 4.92 | 4.70 | 4.89 | 4.89 | 3.38% | 263,438 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.25% | 90,977 |
| Aug 31, 2026 | 4.78 | 4.84 | 4.73 | 4.79 | 4.79 | 1.48% | 174,211 |
| Aug 28, 2026 | 4.89 | 4.89 | 4.68 | 4.72 | 4.72 | -1.56% | 179,113 |
| Aug 27, 2026 | 4.95 | 4.96 | 4.86 | 4.92 | 4.80 | -0.81% | 277,938 |
| Aug 26, 2026 | 5.24 | 5.25 | 4.89 | 4.96 | 4.83 | -2.55% | 479,232 |
| Aug 25, 2026 | 4.72 | 5.09 | 4.69 | 5.09 | 4.96 | 8.30% | 742,712 |
| Aug 24, 2026 | 4.71 | 4.73 | 4.64 | 4.70 | 4.58 | - | 229,063 |
| Aug 21, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.58 | 0.21% | 263,992 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.65 | 4.69 | 4.57 | -0.21% | 181,232 |
| Aug 19, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.58 | - | 144,362 |
| Aug 18, 2026 | 4.77 | 4.77 | 4.66 | 4.70 | 4.58 | -1.47% | 264,060 |
| Aug 17, 2026 | 4.85 | 4.88 | 4.75 | 4.77 | 4.65 | -1.85% | 248,333 |
| Aug 14, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.74 | 0.41% | 109,590 |
| Aug 13, 2026 | 4.81 | 4.85 | 4.78 | 4.84 | 4.72 | 0.62% | 91,539 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.76 | 4.81 | 4.69 | -0.62% | 127,161 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.79 | 4.84 | 4.72 | -0.62% | 88,444 |
| Aug 10, 2026 | 4.92 | 4.94 | 4.83 | 4.87 | 4.75 | -1.02% | 76,452 |
| Aug 7, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.80 | -0.81% | 78,348 |
| Aug 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.83 | - | 197,234 |
| Aug 5, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.83 | 0.20% | 239,974 |
| Aug 4, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.82 | 2.27% | 210,401 |
| Aug 3, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.72 | -0.82% | 143,091 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.86 | 4.88 | 4.76 | -0.41% | 115,560 |
| Jul 30, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.78 | -0.41% | 158,517 |