MyState Limited (ASX:MYS)
Australia
· Delayed Price · Currency is AUD 4.560
+0.030 (0.66%)
Apr 29, 2026, 1:38 PM AEST
MyState Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.40 | 4.50 | 4.38 | 4.50 | - | 1.81% | 107,501 |
| Apr 27, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | - | 58,927 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.23% | 134,849 |
| Apr 23, 2026 | 4.46 | 4.50 | 4.42 | 4.43 | 4.43 | -2.21% | 162,702 |
| Apr 22, 2026 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | -1.74% | 226,669 |
| Apr 21, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.44% | 110,330 |
| Apr 20, 2026 | 4.58 | 4.62 | 4.57 | 4.59 | 4.59 | -0.43% | 123,984 |
| Apr 17, 2026 | 4.64 | 4.64 | 4.56 | 4.61 | 4.61 | -0.65% | 126,888 |
| Apr 16, 2026 | 4.64 | 4.65 | 4.59 | 4.64 | 4.64 | 0.22% | 97,043 |
| Apr 15, 2026 | 4.60 | 4.66 | 4.58 | 4.63 | 4.63 | - | 109,056 |
| Apr 14, 2026 | 4.65 | 4.65 | 4.57 | 4.63 | 4.63 | -0.22% | 134,318 |
| Apr 13, 2026 | 4.65 | 4.76 | 4.60 | 4.64 | 4.64 | -2.11% | 228,328 |
| Apr 10, 2026 | 4.64 | 4.74 | 4.59 | 4.74 | 4.74 | 2.16% | 243,923 |
| Apr 9, 2026 | 4.58 | 4.65 | 4.57 | 4.64 | 4.64 | 1.31% | 175,845 |
| Apr 8, 2026 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 2.00% | 194,091 |
| Apr 7, 2026 | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | 0.90% | 216,554 |
| Apr 2, 2026 | 4.47 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 114,453 |
| Apr 1, 2026 | 4.40 | 4.46 | 4.37 | 4.44 | 4.44 | 0.91% | 113,399 |
| Mar 31, 2026 | 4.36 | 4.41 | 4.33 | 4.40 | 4.40 | 1.38% | 127,762 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.81% | 153,703 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | -1.34% | 158,411 |
| Mar 26, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | - | 98,867 |
| Mar 25, 2026 | 4.40 | 4.51 | 4.40 | 4.48 | 4.48 | 1.82% | 216,027 |
| Mar 24, 2026 | 4.39 | 4.49 | 4.38 | 4.40 | 4.40 | 0.46% | 150,902 |
| Mar 23, 2026 | 4.31 | 4.40 | 4.29 | 4.38 | 4.38 | -5.60% | 326,774 |
| Mar 20, 2026 | 4.38 | 4.64 | 4.31 | 4.64 | 4.64 | 5.94% | 1,543,187 |
| Mar 19, 2026 | 4.30 | 4.41 | 4.29 | 4.38 | 4.38 | 1.39% | 176,100 |
| Mar 18, 2026 | 4.31 | 4.35 | 4.27 | 4.32 | 4.32 | 0.23% | 257,650 |
| Mar 17, 2026 | 4.27 | 4.31 | 4.26 | 4.31 | 4.31 | - | 132,923 |
| Mar 16, 2026 | 4.24 | 4.31 | 4.20 | 4.31 | 4.31 | 1.65% | 270,754 |
| Mar 13, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.24 | 1.19% | 152,836 |
| Mar 12, 2026 | 4.37 | 4.37 | 4.15 | 4.19 | 4.19 | -3.23% | 270,437 |
| Mar 11, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 1.88% | 161,094 |
| Mar 10, 2026 | 4.26 | 4.36 | 4.24 | 4.25 | 4.25 | -0.23% | 314,559 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.20 | 4.26 | 4.26 | -2.74% | 348,306 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.34 | 4.38 | 4.38 | -0.68% | 183,636 |
| Mar 5, 2026 | 4.37 | 4.47 | 4.36 | 4.41 | 4.41 | 1.15% | 209,483 |
| Mar 4, 2026 | 4.49 | 4.53 | 4.35 | 4.36 | 4.36 | -3.75% | 301,185 |
| Mar 3, 2026 | 4.50 | 4.60 | 4.48 | 4.53 | 4.53 | 1.34% | 189,095 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | -1.76% | 336,693 |
| Feb 27, 2026 | 4.51 | 4.57 | 4.49 | 4.55 | 4.55 | 0.66% | 181,673 |
| Feb 26, 2026 | 4.62 | 4.62 | 4.49 | 4.52 | 4.52 | -1.74% | 187,760 |
| Feb 25, 2026 | 4.57 | 4.64 | 4.52 | 4.60 | 4.60 | -3.16% | 270,803 |
| Feb 24, 2026 | 4.94 | 4.95 | 4.75 | 4.75 | 4.63 | -3.26% | 278,724 |
| Feb 23, 2026 | 4.80 | 4.94 | 4.71 | 4.91 | 4.79 | 2.29% | 354,544 |
| Feb 20, 2026 | 4.75 | 4.94 | 4.57 | 4.80 | 4.68 | 0.42% | 505,793 |
| Feb 19, 2026 | 4.65 | 4.79 | 4.63 | 4.78 | 4.66 | 2.80% | 369,467 |
| Feb 18, 2026 | 4.66 | 4.69 | 4.62 | 4.65 | 4.53 | -0.21% | 115,638 |
| Feb 17, 2026 | 4.59 | 4.69 | 4.58 | 4.66 | 4.54 | 1.75% | 137,473 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.46 | -1.72% | 190,091 |
| Feb 13, 2026 | 4.68 | 4.69 | 4.61 | 4.66 | 4.54 | -0.43% | 131,066 |
| Feb 12, 2026 | 4.73 | 4.73 | 4.65 | 4.68 | 4.56 | -1.06% | 158,364 |
| Feb 11, 2026 | 4.68 | 4.74 | 4.65 | 4.73 | 4.61 | 1.50% | 281,798 |
| Feb 10, 2026 | 4.64 | 4.70 | 4.60 | 4.66 | 4.54 | 0.65% | 216,823 |
| Feb 9, 2026 | 4.49 | 4.67 | 4.49 | 4.63 | 4.51 | 3.12% | 200,974 |
| Feb 6, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.38 | -3.44% | 302,044 |
| Feb 5, 2026 | 4.57 | 4.65 | 4.55 | 4.65 | 4.53 | 0.43% | 147,402 |
| Feb 4, 2026 | 4.63 | 4.65 | 4.58 | 4.63 | 4.51 | -0.43% | 265,448 |
| Feb 3, 2026 | 4.55 | 4.66 | 4.55 | 4.65 | 4.53 | 1.75% | 258,902 |
| Feb 2, 2026 | 4.46 | 4.59 | 4.46 | 4.57 | 4.45 | 2.01% | 244,582 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.37 | - | 92,980 |
| Jan 29, 2026 | 4.55 | 4.55 | 4.46 | 4.48 | 4.37 | -0.67% | 110,235 |
| Jan 28, 2026 | 4.51 | 4.56 | 4.48 | 4.51 | 4.40 | -0.66% | 157,781 |
| Jan 27, 2026 | 4.54 | 4.57 | 4.52 | 4.54 | 4.43 | - | 135,034 |
| Jan 23, 2026 | 4.50 | 4.57 | 4.47 | 4.54 | 4.43 | 1.11% | 106,180 |
| Jan 22, 2026 | 4.44 | 4.53 | 4.44 | 4.49 | 4.38 | 1.35% | 77,539 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.41 | 4.43 | 4.32 | -1.34% | 82,429 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.38 | -1.97% | 187,173 |
| Jan 19, 2026 | 4.56 | 4.61 | 4.56 | 4.58 | 4.46 | -0.65% | 37,956 |
| Jan 16, 2026 | 4.59 | 4.64 | 4.58 | 4.61 | 4.49 | 1.10% | 124,182 |
| Jan 15, 2026 | 4.59 | 4.59 | 4.52 | 4.56 | 4.44 | - | 72,197 |
| Jan 14, 2026 | 4.55 | 4.60 | 4.53 | 4.56 | 4.44 | 0.22% | 155,093 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.51 | 4.55 | 4.44 | - | 70,397 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.54 | 4.55 | 4.44 | -0.22% | 86,682 |
| Jan 9, 2026 | 4.58 | 4.63 | 4.56 | 4.56 | 4.44 | -0.22% | 153,541 |
| Jan 8, 2026 | 4.61 | 4.61 | 4.55 | 4.57 | 4.45 | - | 78,937 |
| Jan 7, 2026 | 4.60 | 4.61 | 4.55 | 4.57 | 4.45 | -1.30% | 170,917 |
| Jan 6, 2026 | 4.60 | 4.63 | 4.59 | 4.63 | 4.51 | 0.87% | 117,867 |
| Jan 5, 2026 | 4.57 | 4.61 | 4.56 | 4.59 | 4.47 | 0.44% | 66,677 |
| Jan 2, 2026 | 4.58 | 4.68 | 4.56 | 4.57 | 4.45 | -0.22% | 128,552 |
| Dec 31, 2025 | 4.68 | 4.68 | 4.57 | 4.58 | 4.46 | -0.43% | 22,436 |
| Dec 30, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.48 | 0.66% | 73,634 |
| Dec 29, 2025 | 4.62 | 4.62 | 4.56 | 4.57 | 4.45 | -1.08% | 104,510 |
| Dec 24, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.50 | -0.43% | 112,044 |
| Dec 23, 2025 | 4.60 | 4.67 | 4.60 | 4.64 | 4.52 | 0.65% | 160,123 |
| Dec 22, 2025 | 4.70 | 4.75 | 4.59 | 4.61 | 4.49 | -3.15% | 299,797 |
| Dec 19, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.64 | 2.81% | 692,861 |
| Dec 18, 2025 | 4.60 | 4.66 | 4.59 | 4.63 | 4.51 | 0.65% | 241,343 |
| Dec 17, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.48 | 2.22% | 431,809 |
| Dec 16, 2025 | 4.55 | 4.57 | 4.45 | 4.50 | 4.39 | -1.10% | 296,170 |
| Dec 15, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.44 | - | 134,229 |
| Dec 12, 2025 | 4.49 | 4.59 | 4.49 | 4.55 | 4.44 | 0.44% | 212,855 |
| Dec 11, 2025 | 4.55 | 4.61 | 4.53 | 4.53 | 4.42 | -0.22% | 214,641 |
| Dec 10, 2025 | 4.50 | 4.55 | 4.48 | 4.54 | 4.43 | 0.89% | 327,945 |
| Dec 9, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.39 | 0.90% | 157,445 |
| Dec 8, 2025 | 4.43 | 4.46 | 4.41 | 4.46 | 4.35 | 0.68% | 110,999 |
| Dec 5, 2025 | 4.42 | 4.48 | 4.40 | 4.43 | 4.32 | -1.34% | 117,116 |
| Dec 4, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.38 | 3.94% | 320,321 |
| Dec 3, 2025 | 4.40 | 4.43 | 4.32 | 4.32 | 4.21 | -1.82% | 204,393 |
| Dec 2, 2025 | 4.40 | 4.44 | 4.39 | 4.40 | 4.29 | - | 163,559 |