ASX - Delayed Quote AUD

Myer Holdings Limited (MYR.AX)

Compare
0.9050
+0.0150
+(1.69%)
At close: 4:10:27 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.89500.93500.89500.90500.90502,103,112
Jan 21, 20250.86000.90000.86000.89000.89001,753,892
Jan 20, 20250.86000.87000.85500.86000.86001,236,001
Jan 17, 20250.90000.90000.86500.87500.87506,092,866
Jan 16, 20250.83000.90000.83000.88500.88505,148,919
Jan 15, 20250.84500.84500.80500.82500.82505,074,802
Jan 14, 20250.87000.88000.81500.84000.84008,399,880
Jan 13, 20251.08001.08000.86750.88000.880013,872,624
Jan 10, 20251.16501.16751.14501.14501.1450475,223
Jan 9, 20251.15001.17751.14751.16001.16001,258,758
Jan 8, 20251.17001.19001.15501.17501.17502,361,183
Jan 7, 20251.19001.19501.17001.17501.17501,656,675
Jan 6, 20251.21001.21001.17501.19001.1900733,745
Jan 3, 20251.23001.23501.21501.22001.2200758,820
Jan 2, 20251.22001.23001.19751.23001.2300597,930
Dec 31, 20241.23001.23251.21001.23001.23001,229,219
Dec 30, 20241.25501.25501.21001.22501.22501,481,301
Dec 27, 20241.20501.26001.20501.26001.26001,810,480
Dec 24, 20241.20501.22001.20001.20501.2050700,233
Dec 23, 20241.19001.21001.17001.20501.20501,423,656
Dec 20, 20241.19501.21501.18001.19501.19501,704,990
Dec 19, 20241.18001.21001.16501.19501.19501,107,492
Dec 18, 20241.21001.21001.18001.20001.20001,836,273
Dec 17, 20241.18001.21001.17001.20001.20002,958,121
Dec 16, 20241.20001.23001.18501.20001.20001,694,724
Dec 13, 20241.21501.24001.20001.20501.20501,459,487
Dec 12, 20241.22001.27001.20001.20501.20504,307,901
Dec 11, 20241.22001.23501.20501.21501.21501,233,354
Dec 10, 20241.18501.22501.18501.21501.21501,904,379
Dec 9, 20241.22001.22501.18501.20001.2000803,596
Dec 6, 20241.21501.23501.18001.20501.20501,458,918
Dec 5, 20241.22501.23501.19501.21501.2150997,725
Dec 4, 20241.17001.23001.17001.21001.21002,834,211
Dec 3, 20241.19501.22001.18001.19001.19002,238,323
Dec 2, 20241.07001.22501.07001.19001.19006,804,970
Nov 29, 20241.05001.06001.04001.06001.06001,325,196
Nov 28, 20241.03501.06001.02501.04001.04001,536,065
Nov 27, 20241.02001.04751.01001.03501.0350907,819
Nov 26, 20240.99501.03000.99501.02501.02501,111,104
Nov 25, 20240.99001.01000.98501.00001.00001,345,994
Nov 22, 20240.99500.99500.97500.99500.99501,043,503
Nov 21, 20241.03501.03500.98500.99000.9900639,009
Nov 20, 20241.03001.05001.01001.03501.03501,079,840
Nov 19, 20240.96001.04500.95001.04001.04002,707,313
Nov 18, 20240.97000.98500.95500.96500.9650685,115
Nov 15, 20240.92000.97000.92000.96500.96501,928,210
Nov 14, 20240.94000.94000.92000.92000.92001,116,355
Nov 13, 20240.96000.96500.93750.94000.9400918,814
Nov 12, 20240.92500.97500.92500.97000.97003,816,760
Nov 11, 20240.92500.93500.92000.92000.9200494,962
Nov 8, 20240.92500.94500.91250.93000.93001,153,083
Nov 7, 20240.92000.92500.89500.90500.90501,044,580
Nov 6, 20240.92000.93000.91000.91000.91001,381,073
Nov 5, 20240.91500.92500.90500.90500.9050566,026
Nov 4, 20240.92000.92500.91500.92500.92501,068,290
Nov 1, 20240.89500.92000.88000.91000.91003,847,492
Oct 31, 20240.92000.92500.89500.90500.90501,156,715
Oct 30, 20240.95000.96000.89500.90500.90504,268,519
Oct 29, 20241.00001.04500.93500.95500.95506,204,520
Oct 28, 20240.98000.98500.96000.97000.97001,158,713
Oct 25, 20240.97000.99000.95250.98500.98502,064,403
Oct 24, 20240.97000.98000.94500.97000.97001,705,719
Oct 23, 20240.96500.97750.96500.97500.9750410,317
Oct 22, 20240.98000.98000.95000.97500.97504,380,114
Oct 21, 20240.98000.98500.96000.98000.9800963,927
Oct 18, 20240.96500.98000.94500.98000.98001,094,868
Oct 17, 20240.95500.98000.94500.97000.97004,086,575
Oct 16, 20240.92500.96500.92000.95000.95001,323,678
Oct 15, 20240.91500.93500.89750.93000.93002,738,784
Oct 14, 20240.90000.91500.88000.91500.91501,617,513
Oct 11, 20240.88500.89500.84500.88500.88501,127,431
Oct 10, 20240.86000.89500.86000.89000.89001,772,722
Oct 9, 20240.85000.87500.84500.87000.8700847,788
Oct 8, 20240.83000.84500.82250.84500.8450576,120
Oct 7, 20240.82000.83500.82000.82500.8250447,816
Oct 4, 20240.85500.86000.82000.82000.8200542,103
Oct 3, 20240.81000.85500.81000.85500.85501,812,423
Oct 2, 20240.83000.83500.82500.83000.83001,058,295
Oct 1, 20240.82000.82500.82000.82500.8250617,429
Sep 30, 20240.81000.83500.81000.83000.83002,462,547
Sep 27, 20240.81000.81500.80000.81000.81002,605,045
Sep 26, 20240.81000.81000.80000.81000.81004,703,328
Sep 25, 20240.80500.80500.79500.80000.80002,729,153
Sep 24, 20240.84000.84500.80500.80500.80503,013,040
Sep 23, 20240.85500.85500.82000.84500.84502,148,606
Sep 20, 20240.85000.87000.77000.87000.87009,198,702
Sep 19, 20240.84000.88000.84000.87500.8750645,868
Sep 18, 20240.87500.88500.84000.85500.85501,334,893
Sep 17, 20240.87000.90000.86000.86500.86502,975,149
Sep 16, 20240.86000.88000.85500.86500.8650635,371
Sep 13, 20240.85000.85500.84500.85000.8500269,219
Sep 12, 20240.82500.85000.81500.84500.8450773,800
Sep 11, 20240.82000.83500.80000.80500.8050646,526
Sep 10, 20240.85000.85000.81750.82500.8250637,662
Sep 9, 20240.85000.85000.83000.84000.84001,410,004
Sep 6, 20240.84500.88000.84000.87000.87001,036,729
Sep 5, 20240.82000.85500.82000.84500.8450633,984
Sep 4, 20240.84000.84000.79500.82000.82001,217,555
Sep 3, 20240.86000.86000.84000.85000.8500416,082
Sep 2, 20240.83000.87500.83000.85000.85003,714,615
Aug 30, 20240.84000.84000.82500.83500.8350822,425
Aug 29, 20240.82000.84000.82000.84000.8400411,809
Aug 28, 20240.83000.83000.80000.82000.82001,017,370
Aug 27, 20240.82000.83500.82000.82500.8250663,958
Aug 26, 20240.84000.84000.82500.83000.83001,309,469
Aug 23, 20240.80000.84000.80000.83500.83501,770,941
Aug 22, 20240.81000.82000.79250.81000.8100981,792
Aug 21, 20240.81000.81500.80000.81500.8150481,936
Aug 20, 20240.81000.82750.79500.80500.8050981,714
Aug 19, 20240.81500.82500.81000.81000.8100513,039
Aug 16, 20240.81500.82500.80500.81500.8150511,341
Aug 15, 20240.80500.81500.80000.81000.8100274,624
Aug 14, 20240.81000.82500.80500.81000.8100462,120
Aug 13, 20240.81000.82500.80500.81000.8100912,904
Aug 12, 20240.79500.81000.79250.81000.8100413,779
Aug 9, 20240.78000.79500.76000.79500.79503,581,799
Aug 8, 20240.78000.81000.76500.78000.78006,123,759
Aug 7, 20240.81500.84000.81500.84000.84001,572,985
Aug 6, 20240.79000.82000.79000.81500.81502,120,376
Aug 5, 20240.81000.81000.78000.79000.79001,954,381
Aug 2, 20240.82000.83000.81000.81500.81501,230,621
Aug 1, 20240.83000.83000.82000.83000.8300387,523
Jul 31, 20240.81000.83500.80500.83000.83001,706,228
Jul 30, 20240.82000.82000.80000.81000.81001,244,606
Jul 29, 20240.83000.84000.82000.82500.8250902,199
Jul 26, 20240.82000.83500.80000.82500.8250561,121
Jul 25, 20240.81000.82000.79000.82000.82001,915,005
Jul 24, 20240.81000.83000.80500.81500.8150983,560
Jul 23, 20240.79000.81000.79000.80500.80501,306,161
Jul 22, 20240.80000.81000.79000.79000.7900475,210
Jul 19, 20240.80000.80000.78500.80000.8000275,441
Jul 18, 20240.79500.81000.79000.79500.79501,941,938
Jul 17, 20240.80000.81500.79500.80000.80001,027,084
Jul 16, 20240.80000.80500.79000.79500.79501,886,285
Jul 15, 20240.80500.80500.78500.80000.80001,793,880
Jul 12, 20240.79000.81000.79000.80000.80002,872,895
Jul 11, 20240.79000.79750.79000.79000.79001,452,068
Jul 10, 20240.79000.79000.77750.78500.7850633,114
Jul 9, 20240.76000.79000.76000.78500.78501,599,408
Jul 8, 20240.77500.77500.76000.76500.7650468,377
Jul 5, 20240.76500.78500.76500.77000.7700837,939
Jul 4, 20240.78000.81000.76500.76500.76501,477,055
Jul 3, 20240.80000.80000.78000.79500.7950806,569
Jul 2, 20240.82000.82000.77500.79500.79501,561,717
Jul 1, 20240.82000.82500.81000.82000.8200897,426
Jun 28, 20240.82000.84000.79000.82500.82501,891,246
Jun 27, 20240.83000.84500.80000.82000.82002,297,548
Jun 26, 20240.81000.85500.81000.84000.84006,336,300
Jun 25, 20240.77500.83000.77000.82500.82505,489,412
Jun 24, 20240.67000.78000.66000.77500.775013,146,508
Jun 21, 20240.66000.66500.64000.64500.64501,504,608
Jun 20, 20240.63000.66000.63000.66000.66001,477,230
Jun 19, 20240.63000.64000.62000.63000.63001,424,085
Jun 18, 20240.62000.63000.61750.62500.6250913,328
Jun 17, 20240.63000.64000.60000.61000.61001,886,698
Jun 14, 20240.63500.65000.63500.63500.6350565,675
Jun 13, 20240.62500.65000.62500.64000.6400986,810
Jun 12, 20240.64500.64500.61500.62500.62502,509,125
Jun 11, 20240.64500.64750.63500.64000.6400539,746
Jun 7, 20240.65000.65000.64000.64500.6450365,350
Jun 6, 20240.64000.65500.63500.65000.6500849,699
Jun 5, 20240.63500.64000.62500.63500.6350717,036
Jun 4, 20240.65000.65500.63500.63500.6350443,120
Jun 3, 20240.66000.67000.65000.65000.6500799,657
May 31, 20240.65000.66000.64000.65000.6500408,702
May 30, 20240.65000.66000.63500.65000.65001,194,601
May 29, 20240.66500.66500.65000.66000.6600455,865
May 28, 20240.67000.67500.65500.66000.6600683,549
May 27, 20240.62500.66500.62500.66500.66503,429,555
May 24, 20240.63500.64500.61250.62000.62002,885,318
May 23, 20240.66000.66500.63500.64000.64001,296,747
May 22, 20240.67000.68000.66000.67000.6700882,589
May 21, 20240.67500.68000.66500.66500.66502,448,381
May 20, 20240.67500.68500.66000.68500.68501,218,577
May 17, 20240.69500.70000.67000.67500.67501,468,734
May 16, 20240.70000.71000.69500.69500.6950696,982
May 15, 20240.70000.71500.69500.70000.7000649,687
May 14, 20240.68500.70500.68500.70500.7050930,146
May 13, 20240.69500.69500.66500.69000.69001,358,962
May 10, 20240.69500.70500.68000.69500.69501,252,586
May 9, 20240.72000.72500.69500.69500.6950984,757
May 8, 20240.73500.73750.71500.71500.7150469,064
May 7, 20240.73000.74000.71500.72500.7250641,053
May 6, 20240.72000.73000.71000.72500.7250369,074
May 3, 20240.74500.74500.71500.72000.7200514,978
May 2, 20240.73500.75000.71500.71500.7150375,055
May 1, 20240.75500.75500.73500.73500.7350354,209
Apr 30, 20240.76500.76500.75500.76500.7650275,711
Apr 29, 20240.74500.76500.74500.76000.7600615,388
Apr 26, 20240.75000.76000.73500.73500.7350391,357
Apr 24, 20240.76500.77500.75000.76000.76001,833,550
Apr 23, 20240.73500.75500.73000.75000.75001,005,193
Apr 22, 20240.71500.73500.71000.73500.7350545,470
Apr 19, 20240.72500.72500.68500.71000.71001,689,091
Apr 18, 20240.71500.73500.70000.72000.720026,502,755
Apr 17, 20240.69500.73000.69500.71000.7100608,258
Apr 16, 20240.72000.72000.69000.70000.70001,522,172
Apr 15, 20240.74000.75000.71500.72000.72001,365,454
Apr 12, 20240.75500.77000.74000.75500.75502,065,415
Apr 11, 20240.77000.77000.75500.75500.7550930,325
Apr 10, 20240.77000.78000.76500.77500.77501,181,392
Apr 9, 20240.76000.78000.75500.78000.78001,143,491
Apr 8, 20240.77500.78500.76000.77000.7700601,498
Apr 5, 20240.80000.80000.77500.77500.77501,275,079
Apr 4, 20240.80000.81000.79500.80500.8050830,337
Apr 3, 20240.81000.81500.79500.80500.80501,532,512
Apr 2, 20240.81000.82500.79500.82500.82501,491,000
Mar 28, 20240.81000.81750.79500.81500.81501,977,345
Mar 27, 20240.81000.82000.80000.80500.80501,982,227
Mar 26, 20240.86500.87000.84000.85000.85004,739,543
Mar 25, 20240.86000.89500.85500.85500.85503,668,973
Mar 22, 20240.85000.85000.81750.84500.84503,950,403
Mar 21, 20240.83000.85500.82500.85000.85002,566,445
Mar 20, 20240.80000.83000.80000.83000.83002,020,004
Mar 19, 20240.81000.81500.79000.80000.80001,374,399
Mar 18, 20240.85000.85000.79000.80000.800010,106,755
Mar 15, 20240.86000.87500.83250.84000.84003,487,388
Mar 14, 20240.80000.86500.80000.85500.85509,630,536
Mar 13, 20240.79000.81000.78500.79500.79501,737,344
Mar 12, 20240.77000.79500.77000.79000.7900866,877
Mar 11, 20240.78000.78500.76500.78500.7850782,631
Mar 8, 20240.79000.80500.78000.78500.78501,837,909
Mar 7, 20240.75000.78500.74000.78000.78001,574,320
Mar 6, 20240.76000.77500.74500.74500.74501,226,642
Mar 5, 20240.74500.77500.73000.77500.77501,801,392
Mar 4, 20240.79500.79500.74500.75000.75002,083,461
Mar 1, 20240.81000.81000.78000.79500.79504,433,041
Feb 29, 20240.78000.81500.76500.81500.81502,698,126
Feb 28, 20240.77000.78000.76000.78000.7800680,388
Feb 27, 20240.74500.77500.74500.77500.7750667,748
Feb 26, 20240.74500.75500.74000.74500.7450880,326
Feb 23, 20240.76000.77000.73000.74000.74001,497,298
Feb 22, 20240.76000.76500.75000.76000.7600623,016
Feb 21, 20240.77000.77250.76000.76500.7650761,453
Feb 20, 20240.78500.78500.77000.77000.7700808,497
Feb 19, 20240.77500.78000.76250.78000.78002,613,983
Feb 16, 20240.73000.78500.73000.77500.77503,173,537
Feb 15, 20240.74000.74000.71000.73000.73001,387,467
Feb 14, 20240.74000.74500.73000.74000.7400884,745
Feb 13, 20240.75500.78000.74500.74500.74501,214,564
Feb 12, 20240.76000.76500.74500.75000.75001,408,127
Feb 9, 20240.72000.75500.71500.74500.74502,175,239
Feb 8, 20240.75000.75000.71000.73000.73003,784,549
Feb 7, 20240.77000.77000.69250.74500.74507,474,902
Feb 6, 20240.69000.78500.68500.76000.760014,489,267
Feb 5, 20240.68000.68000.66500.66500.6650767,667
Feb 2, 20240.67000.68000.66500.68000.6800431,863
Feb 1, 20240.68000.68500.66250.67000.67001,296,618
Jan 31, 20240.68000.68250.67500.68000.68001,622,344
Jan 30, 20240.67000.68000.65500.67500.67501,408,120
Jan 29, 20240.66500.67000.64500.66500.66501,588,097
Jan 25, 20240.66500.66500.65000.66000.66001,073,518
Jan 24, 20240.66000.67000.65000.65000.65001,023,592
Jan 23, 20240.65000.66000.64500.66000.6600780,321

Related Tickers

AUK.AX AuMake Limited
0.0040
-20.00%
 
PMDKF PT. Mitra Adiperkasa Tbk
0.1000
0.00%
 
SURRF Sun Art Retail Group Limited
0.2740
0.00%
 
S1VA.MU Pepkor Holdings Ltd
1.4000
0.00%
 
PGCMF Puregold Price Club, Inc.
0.5000
0.00%
 
WLWHY Woolworths Holdings Limited
3.3700
0.00%
 
WHGPF The Warehouse Group Limited
0.5759
0.00%
 
M01.SI Metro Holdings Limited
0.4350
-3.33%
 
MAKSF Marks and Spencer Group plc
4.0000
0.00%
 
BGP.NZ Briscoe Group Limited
4.7500
+0.42%