MyState Limited (ASX:MYS)
Australia · Delayed Price · Currency is AUD 4.980
+0.040 (0.81%)
Oct 27, 2026, 4:10 PM AEDT
MyState Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.96 | 4.99 | 4.90 | 4.98 | 4.98 | 0.81% | 92,591 |
| Oct 26, 2026 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | -1.40% | 78,696 |
| Oct 23, 2026 | 4.98 | 5.07 | 4.96 | 5.01 | 5.01 | 0.20% | 120,994 |
| Oct 22, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.19% | 105,063 |
| Oct 21, 2026 | 4.93 | 5.10 | 4.93 | 5.06 | 5.06 | 1.00% | 223,179 |
| Oct 20, 2026 | 5.04 | 5.04 | 4.93 | 5.01 | 5.01 | -0.99% | 175,118 |
| Oct 19, 2026 | 4.99 | 5.09 | 4.99 | 5.06 | 5.06 | 0.80% | 164,619 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | 0.20% | 152,444 |
| Oct 15, 2026 | 4.83 | 5.03 | 4.82 | 5.01 | 5.01 | 3.73% | 333,296 |
| Oct 14, 2026 | 4.90 | 4.95 | 4.83 | 4.83 | 4.83 | -2.62% | 124,216 |
| Oct 13, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 1.64% | 351,203 |
| Oct 12, 2026 | 4.85 | 4.88 | 4.84 | 4.88 | 4.88 | - | 98,397 |
| Oct 9, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.88 | -0.20% | 119,077 |
| Oct 8, 2026 | 4.88 | 4.89 | 4.83 | 4.89 | 4.89 | 0.20% | 172,951 |
| Oct 7, 2026 | 4.90 | 4.91 | 4.86 | 4.88 | 4.88 | -0.81% | 224,990 |
| 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 |