Mystate Limited MYS

ASX · Australia · Finance

AUD 4.90+0.02 (+0.41%)

Market closed· Oct 2, 2026, 5:59 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.93	+1.02%	AUD 4.90	AUD 4.94	AUD 4.89	59.06K
2026-10-01	AUD 4.88	-1.81%	AUD 4.97	AUD 4.97	AUD 4.86	181.34K
2026-09-30	AUD 4.97	+0.40%	AUD 4.93	AUD 4.97	AUD 4.87	231.73K
2026-09-29	AUD 4.95	-0.60%	AUD 5.00	AUD 5.00	AUD 4.91	70.43K
2026-09-28	AUD 4.98	+0.81%	AUD 4.95	AUD 4.98	AUD 4.94	143.25K
2026-09-25	AUD 4.94	+0.20%	AUD 4.90	AUD 4.95	AUD 4.89	95.80K
2026-09-24	AUD 4.93	+0.41%	AUD 4.86	AUD 4.93	AUD 4.85	132.41K
2026-09-23	AUD 4.91	0.00%	AUD 4.84	AUD 4.94	AUD 4.84	123.31K
2026-09-22	AUD 4.91	-0.20%	AUD 5.00	AUD 5.00	AUD 4.84	218.95K
2026-09-21	AUD 4.92	+2.50%	AUD 4.81	AUD 4.95	AUD 4.80	186.78K
2026-09-18	AUD 4.80	-0.83%	AUD 4.86	AUD 4.88	AUD 4.80	1.06M
2026-09-17	AUD 4.84	+0.62%	AUD 4.85	AUD 4.88	AUD 4.80	194.28K
2026-09-16	AUD 4.81	0.00%	AUD 4.82	AUD 4.86	AUD 4.76	167.91K
2026-09-15	AUD 4.81	-0.82%	AUD 4.75	AUD 4.83	AUD 4.72	254.39K
2026-09-14	AUD 4.85	+1.04%	AUD 4.75	AUD 4.85	AUD 4.66	165.28K
2026-09-11	AUD 4.80	+0.84%	AUD 4.71	AUD 4.82	AUD 4.70	158.81K
2026-09-10	AUD 4.76	0.00%	AUD 5.00	AUD 5.00	AUD 4.70	129.02K
2026-09-09	AUD 4.76	-1.04%	AUD 4.86	AUD 4.94	AUD 4.72	146.39K
2026-09-08	AUD 4.81	-2.63%	AUD 4.95	AUD 4.95	AUD 4.79	77.92K
2026-09-07	AUD 4.94	-0.40%	AUD 4.91	AUD 5.01	AUD 4.91	281.33K
2026-09-04	AUD 4.96	+1.02%	AUD 4.91	AUD 4.98	AUD 4.91	230.20K
2026-09-03	AUD 4.91	+0.41%	AUD 4.76	AUD 4.94	AUD 4.76	138.21K
2026-09-02	AUD 4.89	+3.38%	AUD 4.70	AUD 4.92	AUD 4.70	263.44K
2026-09-01	AUD 4.73	-1.25%	AUD 4.80	AUD 4.80	AUD 4.70	95.22K
2026-08-31	AUD 4.79	+1.48%	AUD 4.78	AUD 4.84	AUD 4.72	174.21K
2026-08-28	AUD 4.72	-4.07%	AUD 4.89	AUD 4.89	AUD 4.68	179.11K
2026-08-27	AUD 4.92	-0.81%	AUD 4.95	AUD 4.96	AUD 4.86	279.89K
2026-08-26	AUD 4.96	-2.55%	AUD 5.24	AUD 5.25	AUD 4.89	479.23K
2026-08-25	AUD 5.09	+8.30%	AUD 4.72	AUD 5.09	AUD 4.68	742.71K
2026-08-24	AUD 4.70	0.00%	AUD 4.71	AUD 4.73	AUD 4.64	229.06K
2026-08-21	AUD 4.70	+0.21%	AUD 4.70	AUD 4.72	AUD 4.64	263.99K
2026-08-20	AUD 4.69	-0.21%	AUD 4.72	AUD 4.72	AUD 4.65	181.23K
2026-08-19	AUD 4.70	0.00%	AUD 4.73	AUD 4.73	AUD 4.68	144.36K
2026-08-18	AUD 4.70	-1.47%	AUD 4.77	AUD 4.77	AUD 4.66	264.06K
2026-08-17	AUD 4.77	-1.85%	AUD 4.85	AUD 4.88	AUD 4.75	248.33K
2026-08-14	AUD 4.86	+0.41%	AUD 4.84	AUD 4.86	AUD 4.82	109.59K
2026-08-13	AUD 4.84	+0.62%	AUD 4.81	AUD 4.85	AUD 4.78	91.54K
2026-08-12	AUD 4.81	-0.62%	AUD 4.85	AUD 4.85	AUD 4.76	127.16K
2026-08-11	AUD 4.84	-0.62%	AUD 4.90	AUD 4.90	AUD 4.79	88.44K
2026-08-10	AUD 4.87	-1.02%	AUD 4.92	AUD 4.94	AUD 4.83	76.45K
2026-08-07	AUD 4.92	-0.81%	AUD 4.94	AUD 4.96	AUD 4.90	78.35K
2026-08-06	AUD 4.96	0.00%	AUD 4.80	AUD 4.96	AUD 4.80	197.23K
2026-08-05	AUD 4.96	+0.20%	AUD 4.95	AUD 4.96	AUD 4.92	239.97K
2026-08-04	AUD 4.95	+2.27%	AUD 4.85	AUD 4.95	AUD 4.85	210.40K
2026-08-03	AUD 4.84	-0.82%	AUD 4.88	AUD 4.88	AUD 4.80	143.09K
2026-07-31	AUD 4.88	-0.41%	AUD 4.95	AUD 4.95	AUD 4.86	115.56K
2026-07-30	AUD 4.90	-0.41%	AUD 4.95	AUD 4.95	AUD 4.84	158.52K
2026-07-29	AUD 4.92	+0.82%	AUD 4.84	AUD 4.92	AUD 4.84	122.93K
2026-07-28	AUD 4.88	-0.41%	AUD 4.89	AUD 4.89	AUD 4.81	111.31K
2026-07-27	AUD 4.90	+1.87%	AUD 4.75	AUD 4.94	AUD 4.75	270.90K
2026-07-24	AUD 4.81	-0.41%	AUD 4.77	AUD 4.86	AUD 4.77	185.07K
2026-07-23	AUD 4.83	+1.47%	AUD 4.72	AUD 4.85	AUD 4.72	98.71K
2026-07-22	AUD 4.76	-0.83%	AUD 4.79	AUD 4.82	AUD 4.75	114.27K
2026-07-21	AUD 4.80	-0.83%	AUD 4.80	AUD 4.83	AUD 4.77	63.78K
2026-07-20	AUD 4.84	+0.62%	AUD 4.88	AUD 4.88	AUD 4.80	163.96K
2026-07-17	AUD 4.81	-1.03%	AUD 4.83	AUD 4.85	AUD 4.80	80.62K
2026-07-16	AUD 4.86	+2.10%	AUD 4.75	AUD 4.89	AUD 4.75	269.28K
2026-07-15	AUD 4.76	-1.65%	AUD 4.84	AUD 4.84	AUD 4.74	111.85K
2026-07-14	AUD 4.84	+0.83%	AUD 4.79	AUD 4.84	AUD 4.77	104.74K
2026-07-13	AUD 4.80	+1.05%	AUD 4.72	AUD 4.83	AUD 4.72	180.73K
2026-07-10	AUD 4.75	-0.84%	AUD 4.78	AUD 4.81	AUD 4.74	111.60K
2026-07-09	AUD 4.79	+0.21%	AUD 4.76	AUD 4.80	AUD 4.72	83.13K
2026-07-08	AUD 4.78	+1.49%	AUD 4.71	AUD 4.78	AUD 4.63	156.91K
2026-07-07	AUD 4.71	+1.73%	AUD 4.61	AUD 4.71	AUD 4.59	149.56K
2026-07-06	AUD 4.63	+0.65%	AUD 4.59	AUD 4.64	AUD 4.57	89.72K
2026-07-03	AUD 4.60	-0.43%	AUD 4.62	AUD 4.64	AUD 4.58	112.43K
2026-07-02	AUD 4.62	+1.99%	AUD 4.50	AUD 4.62	AUD 4.50	195.99K
2026-07-01	AUD 4.53	-1.09%	AUD 4.63	AUD 4.63	AUD 4.46	247.52K
2026-06-30	AUD 4.58	-0.65%	AUD 4.68	AUD 4.68	AUD 4.57	149.08K
2026-06-29	AUD 4.61	0.00%	AUD 4.54	AUD 4.70	AUD 4.54	392.57K
2026-06-26	AUD 4.61	+0.66%	AUD 4.60	AUD 4.65	AUD 4.48	118.13K
2026-06-25	AUD 4.58	-2.76%	AUD 4.71	AUD 4.71	AUD 4.52	175.94K
2026-06-24	AUD 4.71	-0.42%	AUD 4.65	AUD 4.74	AUD 4.65	208.10K
2026-06-23	AUD 4.73	+1.07%	AUD 4.67	AUD 4.73	AUD 4.62	245.56K
2026-06-22	AUD 4.68	+0.43%	AUD 4.61	AUD 4.68	AUD 4.61	152.59K
2026-06-19	AUD 4.66	+1.30%	AUD 4.60	AUD 4.66	AUD 4.60	265.52K
2026-06-18	AUD 4.60	-0.86%	AUD 4.66	AUD 4.66	AUD 4.58	125.42K
2026-06-17	AUD 4.64	-0.22%	AUD 4.57	AUD 4.68	AUD 4.57	134.54K
2026-06-16	AUD 4.65	+1.75%	AUD 4.57	AUD 4.66	AUD 4.53	130.40K
2026-06-15	AUD 4.57	+0.22%	AUD 4.56	AUD 4.59	AUD 4.55	131.91K
2026-06-12	AUD 4.56	+0.66%	AUD 4.51	AUD 4.59	AUD 4.47	186.37K
2026-06-11	AUD 4.53	+1.80%	AUD 4.43	AUD 4.53	AUD 4.41	143.09K
2026-06-10	AUD 4.45	+0.45%	AUD 4.43	AUD 4.48	AUD 4.41	157.48K
2026-06-09	AUD 4.43	+1.61%	AUD 4.33	AUD 4.43	AUD 4.28	139.41K
2026-06-05	AUD 4.36	+0.69%	AUD 4.33	AUD 4.40	AUD 4.32	217.93K
2026-06-04	AUD 4.33	-0.23%	AUD 4.31	AUD 4.35	AUD 4.31	99.23K
2026-06-03	AUD 4.34	-2.03%	AUD 4.43	AUD 4.43	AUD 4.31	198.15K
2026-06-02	AUD 4.43	-1.12%	AUD 4.45	AUD 4.45	AUD 4.39	102.07K
2026-06-01	AUD 4.48	+0.45%	AUD 4.46	AUD 4.50	AUD 4.46	95.07K
2026-05-29	AUD 4.46	-0.22%	AUD 4.51	AUD 4.51	AUD 4.46	78.45K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.93	+1.02%	AUD 4.90	AUD 4.94	AUD 4.89	59.06K
2026-10-01	AUD 4.88	-1.81%	AUD 4.97	AUD 4.97	AUD 4.86	181.34K
2026-09-30	AUD 4.97	+0.40%	AUD 4.93	AUD 4.97	AUD 4.87	231.73K
2026-09-29	AUD 4.95	-0.60%	AUD 5.00	AUD 5.00	AUD 4.91	70.43K
2026-09-28	AUD 4.98	+0.81%	AUD 4.95	AUD 4.98	AUD 4.94	143.25K
2026-09-25	AUD 4.94	+0.20%	AUD 4.90	AUD 4.95	AUD 4.89	95.80K
2026-09-24	AUD 4.93	+0.41%	AUD 4.86	AUD 4.93	AUD 4.85	132.41K
2026-09-23	AUD 4.91	0.00%	AUD 4.84	AUD 4.94	AUD 4.84	123.31K
2026-09-22	AUD 4.91	-0.20%	AUD 5.00	AUD 5.00	AUD 4.84	218.95K
2026-09-21	AUD 4.92	+2.50%	AUD 4.81	AUD 4.95	AUD 4.80	186.78K
2026-09-18	AUD 4.80	-0.83%	AUD 4.86	AUD 4.88	AUD 4.80	1.06M
2026-09-17	AUD 4.84	+0.62%	AUD 4.85	AUD 4.88	AUD 4.80	194.28K
2026-09-16	AUD 4.81	0.00%	AUD 4.82	AUD 4.86	AUD 4.76	167.91K
2026-09-15	AUD 4.81	-0.82%	AUD 4.75	AUD 4.83	AUD 4.72	254.39K
2026-09-14	AUD 4.85	+1.04%	AUD 4.75	AUD 4.85	AUD 4.66	165.28K
2026-09-11	AUD 4.80	+0.84%	AUD 4.71	AUD 4.82	AUD 4.70	158.81K
2026-09-10	AUD 4.76	0.00%	AUD 5.00	AUD 5.00	AUD 4.70	129.02K
2026-09-09	AUD 4.76	-1.04%	AUD 4.86	AUD 4.94	AUD 4.72	146.39K
2026-09-08	AUD 4.81	-2.63%	AUD 4.95	AUD 4.95	AUD 4.79	77.92K
2026-09-07	AUD 4.94	-0.40%	AUD 4.91	AUD 5.01	AUD 4.91	281.33K
2026-09-04	AUD 4.96	+1.02%	AUD 4.91	AUD 4.98	AUD 4.91	230.20K
2026-09-03	AUD 4.91	+0.41%	AUD 4.76	AUD 4.94	AUD 4.76	138.21K
2026-09-02	AUD 4.89	+3.38%	AUD 4.70	AUD 4.92	AUD 4.70	263.44K
2026-09-01	AUD 4.73	-1.25%	AUD 4.80	AUD 4.80	AUD 4.70	95.22K
2026-08-31	AUD 4.79	+1.48%	AUD 4.78	AUD 4.84	AUD 4.72	174.21K
2026-08-28	AUD 4.72	-4.07%	AUD 4.89	AUD 4.89	AUD 4.68	179.11K
2026-08-27	AUD 4.92	-0.81%	AUD 4.95	AUD 4.96	AUD 4.86	279.89K
2026-08-26	AUD 4.96	-2.55%	AUD 5.24	AUD 5.25	AUD 4.89	479.23K
2026-08-25	AUD 5.09	+8.30%	AUD 4.72	AUD 5.09	AUD 4.68	742.71K
2026-08-24	AUD 4.70	0.00%	AUD 4.71	AUD 4.73	AUD 4.64	229.06K
2026-08-21	AUD 4.70	+0.21%	AUD 4.70	AUD 4.72	AUD 4.64	263.99K
2026-08-20	AUD 4.69	-0.21%	AUD 4.72	AUD 4.72	AUD 4.65	181.23K
2026-08-19	AUD 4.70	0.00%	AUD 4.73	AUD 4.73	AUD 4.68	144.36K
2026-08-18	AUD 4.70	-1.47%	AUD 4.77	AUD 4.77	AUD 4.66	264.06K
2026-08-17	AUD 4.77	-1.85%	AUD 4.85	AUD 4.88	AUD 4.75	248.33K
2026-08-14	AUD 4.86	+0.41%	AUD 4.84	AUD 4.86	AUD 4.82	109.59K
2026-08-13	AUD 4.84	+0.62%	AUD 4.81	AUD 4.85	AUD 4.78	91.54K
2026-08-12	AUD 4.81	-0.62%	AUD 4.85	AUD 4.85	AUD 4.76	127.16K
2026-08-11	AUD 4.84	-0.62%	AUD 4.90	AUD 4.90	AUD 4.79	88.44K
2026-08-10	AUD 4.87	-1.02%	AUD 4.92	AUD 4.94	AUD 4.83	76.45K
2026-08-07	AUD 4.92	-0.81%	AUD 4.94	AUD 4.96	AUD 4.90	78.35K
2026-08-06	AUD 4.96	0.00%	AUD 4.80	AUD 4.96	AUD 4.80	197.23K
2026-08-05	AUD 4.96	+0.20%	AUD 4.95	AUD 4.96	AUD 4.92	239.97K
2026-08-04	AUD 4.95	+2.27%	AUD 4.85	AUD 4.95	AUD 4.85	210.40K
2026-08-03	AUD 4.84	-0.82%	AUD 4.88	AUD 4.88	AUD 4.80	143.09K
2026-07-31	AUD 4.88	-0.41%	AUD 4.95	AUD 4.95	AUD 4.86	115.56K
2026-07-30	AUD 4.90	-0.41%	AUD 4.95	AUD 4.95	AUD 4.84	158.52K
2026-07-29	AUD 4.92	+0.82%	AUD 4.84	AUD 4.92	AUD 4.84	122.93K
2026-07-28	AUD 4.88	-0.41%	AUD 4.89	AUD 4.89	AUD 4.81	111.31K
2026-07-27	AUD 4.90	+1.87%	AUD 4.75	AUD 4.94	AUD 4.75	270.90K
2026-07-24	AUD 4.81	-0.41%	AUD 4.77	AUD 4.86	AUD 4.77	185.07K
2026-07-23	AUD 4.83	+1.47%	AUD 4.72	AUD 4.85	AUD 4.72	98.71K
2026-07-22	AUD 4.76	-0.83%	AUD 4.79	AUD 4.82	AUD 4.75	114.27K
2026-07-21	AUD 4.80	-0.83%	AUD 4.80	AUD 4.83	AUD 4.77	63.78K
2026-07-20	AUD 4.84	+0.62%	AUD 4.88	AUD 4.88	AUD 4.80	163.96K
2026-07-17	AUD 4.81	-1.03%	AUD 4.83	AUD 4.85	AUD 4.80	80.62K
2026-07-16	AUD 4.86	+2.10%	AUD 4.75	AUD 4.89	AUD 4.75	269.28K
2026-07-15	AUD 4.76	-1.65%	AUD 4.84	AUD 4.84	AUD 4.74	111.85K
2026-07-14	AUD 4.84	+0.83%	AUD 4.79	AUD 4.84	AUD 4.77	104.74K
2026-07-13	AUD 4.80	+1.05%	AUD 4.72	AUD 4.83	AUD 4.72	180.73K
2026-07-10	AUD 4.75	-0.84%	AUD 4.78	AUD 4.81	AUD 4.74	111.60K
2026-07-09	AUD 4.79	+0.21%	AUD 4.76	AUD 4.80	AUD 4.72	83.13K
2026-07-08	AUD 4.78	+1.49%	AUD 4.71	AUD 4.78	AUD 4.63	156.91K
2026-07-07	AUD 4.71	+1.73%	AUD 4.61	AUD 4.71	AUD 4.59	149.56K
2026-07-06	AUD 4.63	+0.65%	AUD 4.59	AUD 4.64	AUD 4.57	89.72K
2026-07-03	AUD 4.60	-0.43%	AUD 4.62	AUD 4.64	AUD 4.58	112.43K
2026-07-02	AUD 4.62	+1.99%	AUD 4.50	AUD 4.62	AUD 4.50	195.99K
2026-07-01	AUD 4.53	-1.09%	AUD 4.63	AUD 4.63	AUD 4.46	247.52K
2026-06-30	AUD 4.58	-0.65%	AUD 4.68	AUD 4.68	AUD 4.57	149.08K
2026-06-29	AUD 4.61	0.00%	AUD 4.54	AUD 4.70	AUD 4.54	392.57K
2026-06-26	AUD 4.61	+0.66%	AUD 4.60	AUD 4.65	AUD 4.48	118.13K
2026-06-25	AUD 4.58	-2.76%	AUD 4.71	AUD 4.71	AUD 4.52	175.94K
2026-06-24	AUD 4.71	-0.42%	AUD 4.65	AUD 4.74	AUD 4.65	208.10K
2026-06-23	AUD 4.73	+1.07%	AUD 4.67	AUD 4.73	AUD 4.62	245.56K
2026-06-22	AUD 4.68	+0.43%	AUD 4.61	AUD 4.68	AUD 4.61	152.59K
2026-06-19	AUD 4.66	+1.30%	AUD 4.60	AUD 4.66	AUD 4.60	265.52K
2026-06-18	AUD 4.60	-0.86%	AUD 4.66	AUD 4.66	AUD 4.58	125.42K
2026-06-17	AUD 4.64	-0.22%	AUD 4.57	AUD 4.68	AUD 4.57	134.54K
2026-06-16	AUD 4.65	+1.75%	AUD 4.57	AUD 4.66	AUD 4.53	130.40K
2026-06-15	AUD 4.57	+0.22%	AUD 4.56	AUD 4.59	AUD 4.55	131.91K
2026-06-12	AUD 4.56	+0.66%	AUD 4.51	AUD 4.59	AUD 4.47	186.37K
2026-06-11	AUD 4.53	+1.80%	AUD 4.43	AUD 4.53	AUD 4.41	143.09K
2026-06-10	AUD 4.45	+0.45%	AUD 4.43	AUD 4.48	AUD 4.41	157.48K
2026-06-09	AUD 4.43	+1.61%	AUD 4.33	AUD 4.43	AUD 4.28	139.41K
2026-06-05	AUD 4.36	+0.69%	AUD 4.33	AUD 4.40	AUD 4.32	217.93K
2026-06-04	AUD 4.33	-0.23%	AUD 4.31	AUD 4.35	AUD 4.31	99.23K
2026-06-03	AUD 4.34	-2.03%	AUD 4.43	AUD 4.43	AUD 4.31	198.15K
2026-06-02	AUD 4.43	-1.12%	AUD 4.45	AUD 4.45	AUD 4.39	102.07K
2026-06-01	AUD 4.48	+0.45%	AUD 4.46	AUD 4.50	AUD 4.46	95.07K
2026-05-29	AUD 4.46	-0.22%	AUD 4.51	AUD 4.51	AUD 4.46	78.45K