MYS

Mystate Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Mystate Limited MYS Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.08 1.55% 5.23 21:18:51
Open Price Low Price High Price Close Price Prev Close
5.19 5.19 5.23 5.15
more quote information »

MYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.135.275.075.19146,1840.101.95%
1 Month5.055.274.765.05115,3670.183.56%
3 Months4.955.444.605.07126,1300.285.66%
6 Months4.555.444.304.90137,1740.6814.95%
1 Year4.075.443.914.85110,4581.1628.5%
3 Years4.636.173.154.60102,3880.6012.96%
5 Years4.036.173.154.6391,5231.2029.78%

MYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 5.15 -0.08 -1.53% 5.23 5.23 5.13 89,602
Oct 25 2021 5.23 0.08 1.55% 5.09 5.27 5.09 237,231
Oct 22 2021 5.15 -0.03 -0.58% 5.15 5.18 5.11 73,544
Oct 21 2021 5.18 -0.04 -0.77% 5.23 5.25 5.15 106,012
Oct 20 2021 5.22 0.13 2.55% 5.19 5.26 5.14 201,396
Oct 19 2021 5.09 -0.01 -0.2% 5.13 5.22 5.07 112,739
Oct 18 2021 5.10 0.02 0.39% 5.06 5.14 5.06 108,329
Oct 15 2021 5.08 0.00 0.0% 5.10 5.12 5.06 45,894
Oct 14 2021 5.08 -0.01 -0.2% 5.10 5.12 5.06 266,606
Oct 13 2021 5.09 0.15 3.04% 4.92 5.10 4.92 131,490
Oct 12 2021 4.94 0.02 0.41% 4.90 4.95 4.90 40,310
Oct 11 2021 4.92 0.02 0.41% 5.08 5.08 4.88 62,652
Oct 08 2021 4.90 0.07 1.45% 4.85 4.92 4.78 108,487
Oct 07 2021 4.83 0.05 1.05% 4.79 4.88 4.78 53,003
Oct 06 2021 4.78 -0.08 -1.65% 4.84 4.88 4.76 86,696
Oct 05 2021 4.86 0.00 0.0% 4.86 4.89 4.82 82,075
Oct 04 2021 4.86 0.00 0.0% 5.01 5.01 4.82 79,748
Oct 01 2021 4.86 -0.07 -1.42% 4.90 4.90 4.80 110,724
Sep 30 2021 4.93 0.02 0.41% 5.00 5.05 4.93 49,849
Sep 29 2021 4.91 -0.26 -5.03% 5.13 5.13 4.91 133,887
Sep 28 2021 5.17 0.09 1.77% 5.05 5.24 5.05 216,673
Sep 27 2021 5.08 0.11 2.21% 4.88 5.15 4.88 170,278
See More Historical Prices ยป
Your Recent History
ASX
MYS
Mystate
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211027 01:44:49