Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

MyState Limited (MYS.AX)

3.8200
+0.0200
+(0.53%)
At close: 4:10:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.81003.85003.81003.82003.8200145,026
Apr 23, 20253.80003.84003.79003.80003.8000209,299
Apr 22, 20253.72003.77503.72003.76003.7600145,515
Apr 17, 20253.76003.81003.74003.80003.8000127,702
Apr 16, 20253.71003.75003.71003.74003.7400173,234
Apr 15, 20253.69003.78503.68003.73003.7300160,029
Apr 14, 20253.64003.71003.62003.69003.6900175,899
Apr 11, 20253.60003.66003.59003.64003.6400138,045
Apr 10, 20253.62003.69003.62003.68003.6800195,402
Apr 9, 20253.49003.61003.48503.51003.5100262,895
Apr 8, 20253.54003.60003.51003.59003.5900259,052
Apr 7, 20253.61003.61003.47003.56003.5600446,618
Apr 4, 20253.89003.89003.71003.73003.7300190,382
Apr 3, 20253.82003.89003.80003.87003.8700109,393
Apr 2, 20253.86003.90003.85003.87003.8700144,399
Apr 1, 20253.92003.92003.82003.87003.8700121,700
Mar 31, 20253.88003.89503.79503.88003.8800172,254
Mar 28, 20253.83003.92003.81503.89003.8900163,912
Mar 27, 20253.81003.83003.75003.81003.8100125,917
Mar 26, 20253.79003.83003.71003.82003.8200201,127
Mar 25, 20253.69003.85003.69003.79003.7900327,109
Mar 24, 20253.71003.71003.66003.71003.7100176,131
Mar 21, 20253.65003.72503.63003.71003.7100568,767
Mar 20, 20253.60003.67003.60003.65003.6500180,226
Mar 19, 20253.65003.65003.59003.62003.6200164,201
Mar 18, 20253.65003.71003.62003.65003.6500252,399
Mar 17, 20253.60003.65003.59003.65003.6500249,732
Mar 14, 20253.57003.62003.53003.60003.6000193,243
Mar 13, 20253.58003.61003.56003.56003.5600167,745
Mar 12, 20253.60003.62003.54003.58003.5800402,478
Mar 11, 20253.65003.67003.57003.64003.6400361,436
Mar 10, 20253.73003.76003.69003.70003.7000199,264
Mar 7, 20253.76003.79003.71003.74003.7400316,887
Mar 6, 20253.87003.88003.78503.79003.7900221,677
Mar 5, 20253.87003.89003.80003.87003.8700324,741
Mar 4, 2025 0.105 Dividend
Mar 4, 20254.02004.02003.87003.89003.8900379,354
Mar 3, 20254.10004.21004.09004.13004.0250186,487
Feb 28, 20254.17004.19004.10004.10003.9958552,439
Feb 27, 20254.16004.20504.14004.18004.0737147,017
Feb 26, 20254.12004.19004.12004.19004.0835147,980
Feb 25, 20254.16004.23004.11004.12004.0153249,883
Feb 24, 20254.11004.26004.11004.25004.1419428,415
Feb 21, 20254.20004.24004.15004.16004.0542314,673
Feb 20, 20254.54004.54004.12004.17004.0640287,823
Feb 19, 20254.59004.59004.31004.32004.2102496,638
Feb 18, 20254.60004.61004.48004.54004.4246282,986
Feb 17, 20254.62004.62004.56004.60004.4831196,816
Feb 14, 20254.60004.62004.56004.61004.4928115,317
Feb 13, 20254.54004.60004.53004.59004.4733531,962
Feb 12, 20254.65004.65004.54004.58004.4636196,197
Feb 11, 20254.74004.74004.63004.65004.5318319,314
Feb 10, 20254.63004.74004.59004.74004.61952,753,004
Feb 7, 20254.60004.62004.57004.57004.4538391,590
Feb 6, 20254.57004.60004.55004.55004.4343265,522
Feb 5, 20254.46004.56004.46004.52004.4051242,327
Feb 4, 20254.42004.49004.41004.45004.3369141,043
Feb 3, 20254.57004.57004.36004.37004.2589158,161
Jan 31, 20254.45004.59004.43004.57004.4538452,219
Jan 30, 20254.36004.45004.36004.45004.3369113,942
Jan 29, 20254.38004.41004.32004.40004.2881120,363
Jan 28, 20254.35004.40004.35004.38004.268687,835
Jan 24, 20254.34004.39004.34004.36004.249218,001
Jan 23, 20254.44004.44004.39004.40004.288188,568
Jan 22, 20254.40004.44004.37004.42004.3076174,465
Jan 21, 20254.38004.42004.37004.39004.278441,164
Jan 20, 20254.30004.40004.30004.40004.288160,148
Jan 17, 20254.40004.40004.34004.34004.229785,114
Jan 16, 20254.32004.40004.28004.40004.2881239,452
Jan 15, 20254.29004.39004.29004.32004.2102138,744
Jan 14, 20254.22004.33004.22004.32004.210278,624
Jan 13, 20254.37004.37004.22004.25004.1419193,635
Jan 10, 20254.39004.41504.36504.38004.268678,490
Jan 9, 20254.40004.42004.36004.39004.2784101,653
Jan 8, 20254.40004.42004.33004.41004.2979169,284
Jan 7, 20254.38004.39004.34004.38004.2686176,509
Jan 6, 20254.45004.45004.33004.37004.258976,446
Jan 3, 20254.31004.43004.31004.41004.2979181,839
Jan 2, 20254.46004.46004.34004.34004.229779,323
Dec 31, 20244.47004.47004.41004.46004.346637,504
Dec 30, 20244.39004.41004.36004.39004.278487,659
Dec 27, 20244.46004.46004.35004.37004.2589154,693
Dec 24, 20244.30004.46004.30004.46004.3466138,034
Dec 23, 20244.26004.38004.26004.34004.2297282,289
Dec 20, 20244.25004.26004.21004.25004.1419439,678
Dec 19, 20244.18004.26504.16504.25004.1419406,865
Dec 18, 20244.20004.20004.13004.17004.0640229,778
Dec 17, 20244.09004.19004.06504.17004.0640253,225
Dec 16, 20244.02004.10004.01004.09003.9860142,394
Dec 13, 20244.10004.10003.95004.07003.9665220,398
Dec 12, 20244.01004.07004.01004.03003.9275137,172
Dec 11, 20244.05004.08004.01004.07003.9665233,277
Dec 10, 20244.08004.08004.01004.05003.947083,979
Dec 9, 20244.15004.15004.07004.12004.015384,464
Dec 6, 20244.11004.17004.11004.16004.0542217,419
Dec 5, 20244.13004.17004.12004.17004.0640338,843
Dec 4, 20244.10004.13004.06004.13004.0250236,660
Dec 3, 20244.06004.12004.03004.11004.0055189,371
Dec 2, 20244.11004.12004.03004.05003.9470151,408
Nov 29, 20244.08004.12004.04004.11004.0055234,029
Nov 28, 20244.04004.09004.02004.08003.9763178,949
Nov 27, 20244.05004.08004.02004.06003.9568173,852
Nov 26, 20244.05004.09004.05004.06003.9568126,054
Nov 25, 20244.07004.10004.00004.05003.9470207,405
Nov 22, 20243.96004.07003.96004.07003.9665213,959
Nov 21, 20244.03004.04003.96004.02003.9178210,178
Nov 20, 20244.04004.04003.96004.03003.9275176,363
Nov 19, 20243.96004.01003.95004.01003.9081262,029
Nov 18, 20243.89003.97003.85003.93003.8301245,393
Nov 15, 20243.78003.89003.77003.88003.7814307,800
Nov 14, 20243.71003.78003.67003.78003.6839132,827
Nov 13, 20243.69003.69003.65003.67003.576798,218
Nov 12, 20243.74003.75003.67003.72003.625498,833
Nov 11, 20243.84003.84003.74003.75003.654786,453
Nov 8, 20243.85003.85003.79003.83003.7326123,326
Nov 7, 20243.85003.85003.74003.79003.6936140,734
Nov 6, 20243.74003.83003.74003.83003.7326111,461
Nov 5, 20243.73003.79003.73003.74003.6449425,222
Nov 4, 20243.80003.80003.74003.78003.6839131,425
Nov 1, 20243.78003.78003.73003.78003.683958,418
Oct 31, 20243.75003.82003.75003.80003.703458,030
Oct 30, 20243.82003.82003.77003.79003.6936203,379
Oct 29, 20243.88003.90003.78003.82003.7229105,670
Oct 28, 20243.90003.90003.85003.89003.7911171,813
Oct 25, 20243.90003.91003.84003.88003.7814161,707
Oct 24, 20243.80003.90003.78003.90003.8008202,018
Oct 23, 20243.77003.80003.74003.80003.703495,345
Oct 22, 20243.79003.79003.74003.75003.654761,001
Oct 21, 20243.76003.82003.75003.82003.7229236,821
Oct 18, 20243.75003.76003.69503.74003.6449170,445
Oct 17, 20243.72003.77003.72003.77003.6742163,320
Oct 16, 20243.72003.73003.67003.70003.605963,699
Oct 15, 20243.66003.72003.64003.70003.6059183,484
Oct 14, 20243.63003.68003.63003.65003.5572111,734
Oct 11, 20243.64003.67003.61003.66003.5669135,150
Oct 10, 20243.65003.65503.61003.62003.5280137,044
Oct 9, 20243.63003.65003.60003.65003.557283,998
Oct 8, 20243.65003.65003.57003.63003.5377131,190
Oct 7, 20243.64003.64003.59003.60003.5085143,100
Oct 4, 20243.63003.64003.59003.63003.537794,488
Oct 3, 20243.66003.66003.57003.62003.528082,853
Oct 2, 20243.59003.65003.55003.65003.5572253,670
Oct 1, 20243.69003.69503.57003.57003.4792237,066
Sep 30, 20243.69003.73003.65003.67003.5767196,475
Sep 27, 20243.71003.74003.68003.70003.605991,625
Sep 26, 20243.65003.76503.65003.74003.6449231,405
Sep 25, 20243.76003.81003.64003.68003.5864343,862
Sep 24, 20243.92003.92003.77003.77003.6742176,395
Sep 23, 20243.92003.92003.86003.89003.791151,177
Sep 20, 20243.94003.94003.83503.90003.8008275,093
Sep 19, 20243.87003.93003.86003.93003.8301255,860
Sep 18, 20243.83003.88003.83003.84003.742449,656
Sep 17, 20243.82003.88503.82003.87003.771686,679
Sep 16, 20243.85003.87003.80003.81003.7131107,731
Sep 13, 20243.81003.86003.80003.86003.7619105,947
Sep 12, 20243.75003.81003.74003.81003.713142,765
Sep 11, 20243.80003.80003.72003.73003.635292,873
Sep 10, 20243.80003.84503.80003.83003.732637,955
Sep 9, 20243.74003.80003.72003.78003.6839101,893
Sep 6, 20243.76003.80003.73003.78003.6839167,840
Sep 5, 20243.81003.83003.76003.76003.664479,045
Sep 4, 20243.85003.85003.79503.81003.7131110,448
Sep 3, 20243.88003.93003.84003.90003.8008166,195
Sep 2, 20243.88003.89003.84003.87003.7716209,689
Aug 30, 20243.79003.84003.79003.83003.7326133,915
Aug 29, 20243.84003.85003.80003.80003.7034117,288
Aug 28, 20243.84003.90003.81003.84003.7424157,195
Aug 27, 20243.87003.93003.84003.88003.7814268,488
Aug 26, 20243.88003.91003.81003.89003.7911208,690
Aug 23, 20244.02004.02003.85003.88003.7814208,938
Aug 22, 2024 0.115 Dividend
Aug 22, 20244.06004.06003.95004.02003.9178272,926
Aug 21, 20244.16004.19004.09004.15003.9324357,019
Aug 20, 20243.97004.24503.91004.20003.9798780,927
Aug 19, 20243.95004.15003.95004.03003.8187685,128
Aug 16, 20243.93003.94003.90003.94003.733443,925
Aug 15, 20243.86003.91003.86003.87003.667169,458
Aug 14, 20243.86003.88003.85003.86003.6576110,293
Aug 13, 20243.75003.86003.75003.85003.648184,903
Aug 12, 20243.80003.80003.74003.74003.5439122,957
Aug 9, 20243.70003.79003.70003.78003.5818157,592
Aug 8, 20243.73003.74003.67003.69003.4965100,608
Aug 7, 20243.76003.79003.71003.72003.5250181,213
Aug 6, 20243.71003.80503.71003.76003.5629236,318
Aug 5, 20243.85003.85003.74003.76003.5629367,040
Aug 2, 20243.85003.91003.84003.88003.6766183,669
Aug 1, 20243.98004.00003.89003.91003.7050147,101
Jul 31, 20243.91003.98003.90003.96003.752490,654
Jul 30, 20243.89003.92003.88003.90003.6955100,943
Jul 29, 20243.87003.91003.87003.90003.695550,288
Jul 26, 20243.90003.90003.82003.84003.6387216,867
Jul 25, 20243.88003.90003.86003.88003.6766114,556
Jul 24, 20243.90003.95003.90003.93003.723973,192
Jul 23, 20243.91003.96003.91003.94003.7334178,126
Jul 22, 20243.93003.95003.88503.90003.6955113,717
Jul 19, 20244.00004.00003.91003.97003.7619263,771
Jul 18, 20244.02004.08004.00004.04003.8282332,259
Jul 17, 20243.98004.02503.97004.01003.7998139,276
Jul 16, 20243.93004.00003.91003.98003.7713125,269
Jul 15, 20243.90003.95003.90003.91003.705098,884
Jul 12, 20243.81003.89003.81003.86003.6576142,902
Jul 11, 20243.82003.83003.79003.81003.610256,610
Jul 10, 20243.82003.83003.79003.81003.610261,242
Jul 9, 20243.77003.81003.76003.81003.610296,667
Jul 8, 20243.75003.78003.74003.76003.562961,282
Jul 5, 20243.74003.80003.74003.76003.5629100,014
Jul 4, 20243.80003.83003.77003.78003.5818148,587
Jul 3, 20243.80003.80003.75003.76003.562950,452
Jul 2, 20243.75003.78003.72003.73003.5344128,721
Jul 1, 20243.74003.78003.73003.75003.553479,345
Jun 28, 20243.75003.77003.72003.74003.543967,103
Jun 27, 20243.75003.75003.71003.72003.5250110,005
Jun 26, 20243.79003.79003.73003.76003.5629100,456
Jun 25, 20243.77003.80003.76003.78003.5818111,025
Jun 24, 20243.80003.81003.77003.78003.5818123,975
Jun 21, 20243.81003.84003.77003.77003.5723198,875
Jun 20, 20243.77003.84003.75003.83003.6292137,997
Jun 19, 20243.81003.83003.76003.76003.562953,678
Jun 18, 20243.73003.81003.73003.81003.610271,137
Jun 17, 20243.73003.76003.70003.70003.5060146,257
Jun 14, 20243.77003.77003.72003.73003.534496,276
Jun 13, 20243.80003.80003.75003.77003.572356,420
Jun 12, 20243.71003.77003.71003.77003.572357,302
Jun 11, 20243.80003.80003.72003.75003.553492,462
Jun 7, 20243.77003.82003.74003.75003.5534116,310
Jun 6, 20243.74003.79003.73003.78003.5818136,277
Jun 5, 20243.65003.72003.65003.72003.5250165,968
Jun 4, 20243.59003.65003.59003.65003.458639,615
Jun 3, 20243.59003.65003.59003.65003.458666,976
May 31, 20243.60003.63003.56003.59003.401883,336
May 30, 20243.60003.61503.55003.60003.411350,982
May 29, 20243.70003.70003.57003.60003.4113153,912
May 28, 20243.65003.69003.64003.69003.496592,793
May 27, 20243.63003.64003.61503.64003.449270,162
May 24, 20243.61003.64503.59003.64003.449238,877
May 23, 20243.60003.63003.60003.63003.4397113,023
May 22, 20243.58003.64003.58003.61003.4207183,041
May 21, 20243.59003.62003.56003.60003.411372,849
May 20, 20243.59003.60003.55003.58003.392352,447
May 17, 20243.56003.62003.55003.57003.382868,817
May 16, 20243.50003.60003.50003.59003.4018120,251
May 15, 20243.55003.55003.48003.49003.3070108,483
May 14, 20243.55003.55003.48003.54003.354485,124
May 13, 20243.52003.54003.48003.50003.316599,689
May 10, 20243.49003.55003.49003.52003.3354148,243
May 9, 20243.55003.55003.47003.49003.307072,431
May 8, 20243.54003.55003.51503.55003.363932,191
May 7, 20243.50003.58003.50003.58003.392396,624
May 6, 20243.54003.55003.50003.50003.316577,950
May 3, 20243.54003.54503.51003.52003.335463,471
May 2, 20243.53003.55003.50503.52003.335498,236
May 1, 20243.57003.60003.50003.50003.316596,381
Apr 30, 20243.57003.59003.55003.59003.4018116,864
Apr 29, 20243.57003.59003.54003.56003.373391,838
Apr 26, 20243.64003.65003.54003.54003.354447,530
Apr 24, 20243.67003.67503.63003.65003.458691,697

Related Tickers

AN3PL.AX Australia and New Zealand Banking Group Ltd
103.84
+0.34%
 
AN3PK.AX ANZ Group Holdings Limited
102.76
+0.16%
 
BCGE.SW Banque Cantonale de Genève SA
247.00
+5.56%
 
BEN.AX Bendigo and Adelaide Bank Limited
10.88
+0.83%
 
BOQ.AX Bank of Queensland Limited
7.39
+0.14%