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

Cboe AU - Delayed Quote AUD

MyState Limited (MYS.XA)

3.8248
+0.0248
+(0.65%)
At close: 3:59:04 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.83003.85003.81503.83003.830027,490
Apr 23, 20253.80003.84003.80003.80003.800028,754
Apr 22, 20253.72503.77503.72003.76003.760028,718
Apr 17, 20253.76003.81003.75003.78003.780032,318
Apr 16, 20253.73003.75003.71003.71003.710020,651
Apr 15, 20253.78503.78503.68503.72003.720044,442
Apr 14, 20253.64003.71003.62003.70003.700036,890
Apr 11, 20253.60003.66003.59003.65003.650021,367
Apr 10, 20253.64003.69503.64003.68003.680039,536
Apr 9, 20253.52003.61003.49003.51003.510052,244
Apr 8, 20253.55003.59003.51003.58003.580050,218
Apr 7, 20253.54003.61003.48003.53003.530052,366
Apr 4, 20253.81003.81003.71003.72003.720035,194
Apr 3, 20253.82003.88003.80003.85003.850036,348
Apr 2, 20253.87003.90003.86003.88003.880030,155
Apr 1, 20253.88503.89003.83003.86003.860024,096
Mar 31, 20253.84003.89003.79503.89003.890039,408
Mar 28, 20253.84003.91003.81503.89003.890040,154
Mar 27, 20253.81003.83003.74003.81003.810037,746
Mar 26, 20253.77003.83003.71503.82003.820058,223
Mar 25, 20253.71003.84503.71003.79003.790094,134
Mar 24, 20253.70003.71003.66003.70003.700046,220
Mar 21, 20253.65003.72503.64003.70003.700054,896
Mar 20, 20253.62003.67003.60003.65003.650043,251
Mar 19, 20253.62003.63003.59003.61003.610048,225
Mar 18, 20253.68003.70003.62503.63003.630078,394
Mar 17, 20253.60003.63003.59003.63003.630038,719
Mar 14, 20253.56003.62003.54003.58003.580042,822
Mar 13, 20253.59003.61003.56003.58003.580037,293
Mar 12, 20253.62003.62003.54003.56003.560087,669
Mar 11, 20253.57003.66003.57003.64003.640096,704
Mar 10, 20253.74003.75503.70003.71003.710050,878
Mar 7, 20253.76003.79003.71003.73003.730097,294
Mar 6, 20253.87003.88003.78503.79003.790039,692
Mar 5, 20253.88003.89003.80003.87003.870075,353
Mar 4, 2025 0.105 Dividend
Mar 4, 20254.02004.02003.87503.88003.880096,552
Mar 3, 20254.11004.20504.09004.15004.045063,104
Feb 28, 20254.14004.19004.12004.17004.064544,787
Feb 27, 20254.19004.21004.14004.17004.064535,894
Feb 26, 20254.14004.17504.12004.17004.064537,055
Feb 25, 20254.21004.21004.11004.11004.006080,003
Feb 24, 20254.13004.26004.12004.26004.1522104,734
Feb 21, 20254.18004.24004.15004.17004.064557,249
Feb 20, 20254.38004.38004.13004.18004.074266,512
Feb 19, 20254.51004.51004.31004.33004.220460,159
Feb 18, 20254.57004.58004.48004.50004.386136,496
Feb 17, 20254.60004.61004.56004.58004.464129,073
Feb 14, 20254.60004.62004.56004.61004.493416,882
Feb 13, 20254.56004.60004.53004.58004.464127,304
Feb 12, 20254.64004.65004.55004.58004.464157,182
Feb 11, 20254.67004.68004.63004.65004.532373,503
Feb 10, 20254.63004.69004.59004.64004.52261,320,396
Feb 7, 20254.57004.62004.57004.60004.483668,077
Feb 6, 20254.56004.60004.55004.57004.4544125,960
Feb 5, 20254.48004.55004.46004.54004.425161,774
Feb 4, 20254.44004.48504.41004.46004.347244,616
Feb 3, 20254.49004.50004.36004.37504.264340,316
Jan 31, 20254.45004.59004.43504.58004.4641123,100
Jan 30, 20254.39004.45004.39004.44004.327734,175
Jan 29, 20254.38004.40004.32504.39504.283825,887
Jan 28, 20254.36004.41004.35004.38004.269226,616
Jan 24, 20254.38004.39004.37004.37004.25948,631
Jan 23, 20254.43004.43004.39004.40004.288729,369
Jan 22, 20254.41004.44004.37004.43004.317959,726
Jan 21, 20254.39004.42004.38004.39004.278921,081
Jan 20, 20254.32004.40004.32004.38004.269214,721
Jan 17, 20254.37004.40004.35004.35004.239925,498
Jan 16, 20254.31004.39004.29004.37004.259417,680
Jan 15, 20254.31004.39004.29004.34004.230252,908
Jan 14, 20254.27004.32004.27004.31004.201013,857
Jan 13, 20254.36004.36004.24004.24004.132735,884
Jan 10, 20254.39004.41004.36004.39004.278914,719
Jan 9, 20254.41004.42004.36004.40004.288715,337
Jan 8, 20254.37004.42004.34004.42004.308263,118
Jan 7, 20254.36004.39004.34004.38504.274124,387
Jan 6, 20254.41004.43004.34004.35004.239922,486
Jan 3, 20254.34004.43004.34004.42004.308260,205
Jan 2, 20254.43504.43504.35004.35004.239911,794
Dec 31, 20244.46004.46004.41004.46004.347210,593
Dec 30, 20244.37004.41004.36504.41004.298416,404
Dec 27, 20244.45004.46004.36004.36004.249725,446
Dec 24, 20244.33004.43004.33004.43004.317925,702
Dec 23, 20244.26004.38004.26004.37004.259469,083
Dec 20, 20244.22504.26004.22004.22004.113271,504
Dec 19, 20244.18004.26004.16504.25004.142585,745
Dec 18, 20244.15004.18004.13504.18004.074239,073
Dec 17, 20244.09004.19004.09004.16504.059658,626
Dec 16, 20244.04004.09004.02004.08003.976821,311
Dec 13, 20244.04004.07003.96004.05003.947581,019
Dec 12, 20244.04004.06004.02004.02003.918385,602
Dec 11, 20244.02004.08004.01004.04003.937871,469
Dec 10, 20244.08004.08004.02004.05003.947536,976
Dec 9, 20244.13004.13004.08004.10003.996347,911
Dec 6, 20244.12004.16004.11004.16004.054766,602
Dec 5, 20244.12004.17004.12004.13004.025588,558
Dec 4, 20244.10004.12504.06004.11004.0060123,743
Dec 3, 20244.03004.12004.03004.11004.006097,050
Dec 2, 20244.11004.12004.05004.05003.947566,814
Nov 29, 20244.04004.11004.04004.11004.006065,147
Nov 28, 20244.05004.09004.02504.08003.9768379,390
Nov 27, 20244.03004.07504.03004.06003.957366,372
Nov 26, 20244.06004.09004.05004.06003.957352,159
Nov 25, 20244.06004.08004.00004.04003.937892,621
Nov 22, 20244.00004.06503.99004.04003.937846,548
Nov 21, 20244.03004.04003.96003.99003.889063,500
Nov 20, 20244.01004.02003.96004.01003.908565,160
Nov 19, 20243.96004.01003.94004.00003.898886,218
Nov 18, 20243.88003.96003.86003.95003.850172,937
Nov 15, 20243.78003.89003.77003.88003.781875,883
Nov 14, 20243.71003.77003.68003.77003.674669,480
Nov 13, 20243.67003.69003.65003.66003.567430,259
Nov 12, 20243.76003.76003.67003.70003.606433,622
Nov 11, 20243.78003.80003.74003.74003.645432,968
Nov 8, 20243.84003.84003.78003.81503.718522,517
Nov 7, 20243.81003.81003.74003.78003.684439,419
Nov 6, 20243.75003.83003.75003.81003.713638,845
Nov 4, 20243.78003.79003.74003.78003.684428,665
Nov 1, 20243.78003.78003.73503.77003.674612,144
Oct 31, 20243.78003.82003.76503.79003.694116,796
Oct 29, 20243.87003.88003.78503.83003.733129,970
Oct 28, 20243.90003.90003.85003.89003.791672,014
Oct 25, 20243.88003.90503.84003.88003.781859,057
Oct 24, 20243.78003.90003.78003.88003.7818108,813
Oct 23, 20243.76503.79503.74003.78003.684417,492
Oct 22, 20243.77003.78003.75003.77003.674614,203
Oct 21, 20243.75003.81003.75003.81003.713646,159
Oct 18, 20243.75003.76003.69503.76003.664933,215
Oct 17, 20243.73003.76003.71003.76003.664940,972
Oct 16, 20243.71003.72003.68003.68003.586925,070
Oct 15, 20243.65003.73003.65003.70003.606457,912
Oct 14, 20243.66003.68003.64003.64003.547931,061
Oct 11, 20243.62003.67003.61003.65503.562534,104
Oct 10, 20243.64003.66003.61003.62003.528429,818
Oct 9, 20243.63003.64003.60003.64003.547923,298
Oct 8, 20243.62003.64003.57003.62003.528434,188
Oct 7, 20243.64003.64003.59003.59503.504046,547
Oct 4, 20243.62003.63003.59003.63003.538230,160
Oct 3, 20243.63003.63003.58003.63003.538219,350
Oct 2, 20243.58503.65003.55003.65003.557765,012
Oct 1, 20243.69503.69503.58003.59503.504056,880
Sep 30, 20243.70003.74003.65003.66503.572362,309
Sep 27, 20243.74003.74003.68003.69503.601523,061
Sep 26, 20243.69003.76003.67503.74003.645469,063
Sep 25, 20243.79003.80003.64003.67003.5771102,588
Sep 24, 20243.89003.89003.77003.78003.684429,923
Sep 23, 20243.90003.91003.86003.89003.791612,920
Sep 20, 20243.92003.92003.83503.90003.801350,548
Sep 19, 20243.87003.92503.87003.90003.801327,869
Sep 18, 20243.86003.87003.83003.85003.752616,237
Sep 17, 20243.84003.88003.83003.85003.752627,196
Sep 16, 20243.87003.87003.81003.82003.723331,787
Sep 13, 20243.82003.85003.80003.85003.752623,065
Sep 12, 20243.76003.81003.76003.78003.684416,185
Sep 11, 20243.80003.80003.72503.74003.645417,707
Sep 10, 20243.82003.85003.81003.82003.723316,902
Sep 9, 20243.74003.80003.74003.80003.703912,139
Sep 6, 20243.76003.80003.74003.78003.684424,500
Sep 5, 20243.83003.83003.76003.77003.674630,671
Sep 4, 20243.84003.85003.80003.81003.713618,256
Sep 3, 20243.86003.93003.84003.93003.830627,232
Sep 2, 20243.88003.88003.84003.86003.762358,678
Aug 30, 20243.83003.84003.79003.83003.733134,353
Aug 29, 20243.84003.84503.80003.81003.713637,421
Aug 28, 20243.86003.89003.82003.83503.738058,959
Aug 26, 20243.91003.91003.80503.88003.781877,603
Aug 23, 20243.99003.99003.84503.89003.791641,517
Aug 22, 2024 0.115 Dividend
Aug 22, 20244.02004.03003.95004.02003.918342,724
Aug 21, 20244.16004.18504.09004.15003.932947,230
Aug 20, 20243.96004.24003.92004.20003.9803175,518
Aug 19, 20244.00004.14003.99004.02003.8097128,048
Aug 16, 20243.93003.95003.91003.93003.724412,714
Aug 15, 20243.87503.90003.86003.87003.667626,946
Aug 14, 20243.86003.88003.85503.87003.667620,233
Aug 13, 20243.75003.85503.75003.83503.634421,429
Aug 12, 20243.78003.80003.74503.75003.553832,045
Aug 9, 20243.72003.78003.72003.76003.563335,964
Aug 8, 20243.74003.74003.67003.70003.506426,899
Aug 7, 20243.79003.79003.71003.72003.525443,976
Aug 6, 20243.72003.80503.72003.76503.568051,203
Aug 5, 20243.84003.84003.74003.76003.563360,295
Aug 2, 20243.85003.91003.84003.88503.681849,576
Aug 1, 20244.00004.00003.89003.90003.696025,489
Jul 31, 20243.91003.98003.91003.97003.762310,594
Jul 30, 20243.89003.92003.88003.90503.7007229,088
Jul 29, 20243.89003.91003.89003.91003.705513,163
Jul 26, 20243.89003.89003.83003.84003.639152,372
Jul 25, 20243.87003.90003.86503.88503.681823,074
Jul 24, 20243.92003.95003.91003.94003.733916,211
Jul 23, 20243.92003.95503.92003.95003.743412,530
Jul 22, 20243.95003.95003.88003.92003.714937,587
Jul 19, 20243.97004.00003.91003.96003.7528-
Jul 18, 20244.02004.08004.01004.03503.823941,701
Jul 17, 20244.00004.02503.98004.02003.809727,708
Jul 16, 20243.95004.00003.91003.97003.762331,005
Jul 15, 20243.92003.95003.91003.91503.710213,589
Jul 12, 20243.84003.89003.83003.86003.658123,521
Jul 11, 20243.83003.83003.79003.80003.601210,397
Jul 10, 20243.81003.83003.79003.80003.601213,261
Jul 9, 20243.80003.80003.77003.79503.596521,888
Jul 8, 20243.76003.78003.75003.76503.568022,556
Jul 5, 20243.76003.79003.76003.77003.572814,993
Jul 4, 20243.82003.83003.77003.78003.582322,859
Jul 3, 20243.75003.80003.75003.78003.582315,727
Jul 2, 20243.75003.78003.73003.73003.534913,611
Jul 1, 20243.76003.78503.74003.75503.558617,749
Jun 28, 20243.75003.77003.72003.74003.544421,814
Jun 27, 20243.75003.75003.71503.73503.539617,269
Jun 26, 20243.79003.79003.73003.75003.553830,587
Jun 25, 20243.79003.80003.76003.77003.57289,842
Jun 24, 20243.80003.80003.78003.78003.58238,593
Jun 21, 20243.83003.83003.80003.81003.610786,545
Jun 20, 20243.78003.83003.78003.82003.620232,801
Jun 19, 20243.81003.82003.78003.79003.591721,517
Jun 18, 20243.74003.81003.74003.79003.591725,576
Jun 17, 20243.72003.75003.70003.70003.506415,841
Jun 14, 20243.75003.75003.72003.72003.52546,803
Jun 13, 20243.78003.79003.76003.79003.591712,833
Jun 12, 20243.73003.76003.72003.75003.553815,359
Jun 11, 20243.77003.80003.72003.73503.539622,137
Jun 7, 20243.77003.81003.75003.77003.572833,394
Jun 6, 20243.74003.78503.74003.76003.563333,320
Jun 5, 20243.66003.72003.66003.70003.506426,245
Jun 4, 20243.59003.63003.59003.61003.42129,650
Jun 3, 20243.59003.65003.59003.64003.449615,042
May 31, 20243.62003.63003.56003.58003.392720,343
May 30, 20243.60003.61003.55003.58003.392712,789
May 29, 20243.67003.67003.57003.61003.421221,292
May 28, 20243.67003.69003.64003.66503.473316,604
May 27, 20243.63003.63003.62003.63003.440135,523
May 24, 20243.61003.64003.59003.64003.44964,459
May 23, 20243.61003.63003.60003.61003.421251,961
May 22, 20243.58003.63003.58003.61003.421212,542
May 21, 20243.57003.62003.56003.59503.406914,218
May 20, 20243.56003.60003.55003.57003.383233,474
May 17, 20243.57003.61003.54003.56003.373895,005
May 16, 20243.52003.60003.52003.59003.402223,710
May 15, 20243.53003.53003.48003.49003.307421,261
May 14, 20243.51003.53003.49003.53003.345324,432
May 13, 20243.53003.53003.48003.48503.302719,523
May 10, 20243.50003.54003.49003.53003.345322,664
May 9, 20243.53003.53003.48003.48003.298020,550
May 8, 20243.54003.55003.52003.52003.335913,040
May 7, 20243.50003.58003.50003.57003.383220,550
May 6, 20243.53003.54003.50003.50003.316916,940
May 3, 20243.53003.54003.51003.53003.34538,534
May 2, 20243.55003.55003.50003.52003.33597,066
May 1, 20243.58003.58003.50003.50003.3169-
Apr 30, 20243.58003.59003.56003.58003.392710,999
Apr 29, 20243.55003.58503.54003.57003.383217,960
Apr 26, 20243.64003.64003.54003.54003.354813,288
Apr 24, 20243.66003.67003.63003.64003.449623,401