MyState Limited (ASX:MYS)
Australia
· Delayed Price · Currency is AUD 4.430
-0.060 (-1.34%)
At close: Dec 5, 2025
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.42 | 4.48 | 4.40 | 4.43 | 4.43 | -1.34% | 117,116 |
| Dec 4, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.94% | 320,321 |
| Dec 3, 2025 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.82% | 204,393 |
| Dec 2, 2025 | 4.40 | 4.44 | 4.39 | 4.40 | 4.40 | - | 163,559 |
| Dec 1, 2025 | 4.45 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | 165,859 |
| Nov 28, 2025 | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | - | 99,637 |
| Nov 27, 2025 | 4.44 | 4.46 | 4.42 | 4.45 | 4.45 | 0.91% | 157,039 |
| Nov 26, 2025 | 4.40 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 201,101 |
| Nov 25, 2025 | 4.42 | 4.45 | 4.37 | 4.42 | 4.42 | 0.45% | 195,039 |
| Nov 24, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.62% | 130,204 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | -1.14% | 89,451 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.10% | 123,573 |
| Nov 19, 2025 | 4.33 | 4.34 | 4.25 | 4.29 | 4.29 | -1.15% | 216,295 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.29 | 4.34 | 4.34 | -0.46% | 262,706 |
| Nov 17, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.46% | 200,468 |
| Nov 14, 2025 | 4.34 | 4.35 | 4.27 | 4.34 | 4.34 | -0.69% | 173,452 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -2.24% | 599,929 |
| Nov 12, 2025 | 4.48 | 4.50 | 4.44 | 4.47 | 4.47 | - | 183,712 |
| Nov 11, 2025 | 4.54 | 4.54 | 4.46 | 4.47 | 4.47 | -1.54% | 236,405 |
| Nov 10, 2025 | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | 0.89% | 319,736 |
| Nov 7, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | - | 142,084 |
| Nov 6, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | 1.12% | 173,002 |
| Nov 5, 2025 | 4.45 | 4.46 | 4.37 | 4.45 | 4.45 | 0.68% | 104,112 |
| Nov 4, 2025 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 62,147 |
| Nov 3, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 156,551 |
| Oct 31, 2025 | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 144,976 |
| Oct 30, 2025 | 4.46 | 4.49 | 4.43 | 4.43 | 4.43 | -0.89% | 279,442 |
| Oct 29, 2025 | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -1.11% | 234,821 |
| Oct 28, 2025 | 4.50 | 4.55 | 4.47 | 4.52 | 4.52 | 0.44% | 135,319 |
| Oct 27, 2025 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 0.67% | 189,582 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | - | 77,411 |
| Oct 23, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.76% | 450,407 |
| Oct 22, 2025 | 4.46 | 4.57 | 4.44 | 4.55 | 4.55 | 1.34% | 991,177 |
| Oct 21, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 1.13% | 269,822 |
| Oct 20, 2025 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 1.83% | 295,568 |
| Oct 17, 2025 | 4.41 | 4.43 | 4.36 | 4.36 | 4.36 | -1.80% | 68,361 |
| Oct 16, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.45% | 75,004 |
| Oct 15, 2025 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 2.76% | 423,080 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.30 | 4.34 | 4.34 | -0.91% | 123,809 |
| Oct 13, 2025 | 4.41 | 4.43 | 4.36 | 4.38 | 4.38 | -1.35% | 234,903 |
| Oct 10, 2025 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | -0.45% | 236,409 |
| Oct 9, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 164,247 |
| Oct 8, 2025 | 4.46 | 4.47 | 4.42 | 4.42 | 4.42 | -0.67% | 164,031 |
| Oct 7, 2025 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | 0.45% | 219,000 |
| Oct 6, 2025 | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 132,926 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.23% | 197,720 |
| Oct 2, 2025 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 162,900 |
| Oct 1, 2025 | 4.29 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 228,385 |
| Sep 30, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 259,997 |
| Sep 29, 2025 | 4.18 | 4.22 | 4.15 | 4.22 | 4.22 | 1.20% | 164,582 |
| Sep 26, 2025 | 4.10 | 4.18 | 4.09 | 4.17 | 4.17 | 1.71% | 241,881 |
| Sep 25, 2025 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.91% | 388,233 |
| Sep 24, 2025 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | -0.71% | 146,360 |
| Sep 23, 2025 | 4.15 | 4.22 | 4.12 | 4.21 | 4.21 | 1.20% | 176,609 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.72% | 187,159 |
| Sep 19, 2025 | 4.17 | 4.19 | 4.11 | 4.19 | 4.19 | 1.21% | 1,041,783 |
| Sep 18, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 0.98% | 265,167 |
| Sep 17, 2025 | 4.19 | 4.19 | 4.08 | 4.10 | 4.10 | -2.15% | 197,834 |
| Sep 16, 2025 | 4.10 | 4.20 | 4.06 | 4.19 | 4.19 | 2.44% | 280,681 |
| Sep 15, 2025 | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -1.45% | 366,697 |
| Sep 12, 2025 | 4.12 | 4.20 | 4.12 | 4.15 | 4.15 | 0.24% | 306,636 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -0.96% | 248,543 |
| Sep 10, 2025 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | 1.21% | 280,587 |
| Sep 9, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.13 | -2.36% | 387,607 |
| Sep 8, 2025 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.70% | 157,432 |
| Sep 5, 2025 | 4.24 | 4.32 | 4.22 | 4.26 | 4.26 | -0.93% | 217,552 |
| Sep 4, 2025 | 4.26 | 4.33 | 4.22 | 4.30 | 4.30 | 0.70% | 240,182 |
| Sep 3, 2025 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -1.61% | 349,882 |
| Sep 2, 2025 | 4.22 | 4.34 | 4.21 | 4.34 | 4.34 | 2.60% | 381,546 |
| Sep 1, 2025 | 4.29 | 4.31 | 4.22 | 4.23 | 4.23 | -1.40% | 215,851 |
| Aug 29, 2025 | 4.27 | 4.31 | 4.21 | 4.29 | 4.29 | 0.94% | 189,194 |
| Aug 28, 2025 | 4.23 | 4.31 | 4.22 | 4.25 | 4.25 | 0.47% | 242,518 |
| Aug 27, 2025 | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | 0.24% | 288,402 |
| Aug 26, 2025 | 4.31 | 4.34 | 4.22 | 4.22 | 4.22 | -2.31% | 563,341 |
| Aug 25, 2025 | 4.32 | 4.39 | 4.30 | 4.32 | 4.32 | 0.23% | 361,351 |
| Aug 22, 2025 | 4.40 | 4.43 | 4.31 | 4.31 | 4.31 | -4.01% | 362,549 |
| Aug 21, 2025 | 4.52 | 4.56 | 4.47 | 4.49 | 4.38 | -1.54% | 354,289 |
| Aug 20, 2025 | 4.54 | 4.59 | 4.45 | 4.56 | 4.45 | - | 346,458 |
| Aug 19, 2025 | 4.56 | 4.60 | 4.49 | 4.56 | 4.45 | - | 221,409 |
| Aug 18, 2025 | 4.64 | 4.64 | 4.55 | 4.56 | 4.45 | -1.94% | 252,074 |
| Aug 15, 2025 | 4.56 | 4.65 | 4.56 | 4.65 | 4.54 | 1.31% | 163,398 |
| Aug 14, 2025 | 4.55 | 4.61 | 4.55 | 4.59 | 4.48 | 0.88% | 173,354 |
| Aug 13, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.44 | 1.11% | 198,816 |
| Aug 12, 2025 | 4.45 | 4.54 | 4.45 | 4.50 | 4.39 | 1.12% | 448,838 |
| Aug 11, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.34 | 0.68% | 204,837 |
| Aug 8, 2025 | 4.40 | 4.45 | 4.38 | 4.42 | 4.31 | 0.45% | 188,562 |
| Aug 7, 2025 | 4.40 | 4.43 | 4.38 | 4.40 | 4.29 | - | 96,407 |
| Aug 6, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.29 | 0.46% | 241,166 |
| Aug 5, 2025 | 4.25 | 4.38 | 4.25 | 4.38 | 4.27 | 3.55% | 220,160 |
| Aug 4, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.13 | -1.63% | 151,539 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.19 | -0.23% | 87,470 |
| Jul 31, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.20 | 0.94% | 147,644 |
| Jul 30, 2025 | 4.15 | 4.29 | 4.15 | 4.27 | 4.17 | 2.89% | 149,775 |
| Jul 29, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.05 | -1.43% | 170,983 |
| Jul 28, 2025 | 4.17 | 4.25 | 4.17 | 4.21 | 4.11 | 1.20% | 160,372 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.06 | -2.58% | 421,033 |
| Jul 24, 2025 | 4.29 | 4.31 | 4.24 | 4.27 | 4.17 | - | 151,719 |
| Jul 23, 2025 | 4.27 | 4.34 | 4.24 | 4.27 | 4.17 | 0.23% | 203,057 |
| Jul 22, 2025 | 4.33 | 4.35 | 4.26 | 4.26 | 4.16 | -1.62% | 217,282 |
| Jul 21, 2025 | 4.39 | 4.39 | 4.31 | 4.33 | 4.22 | -1.37% | 71,940 |