We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mystate Limited | ASX:MYS | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.28% | 3.53 | 3.52 | 3.54 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.545 | 3.51 | 3.54 | 63,471 | 07:10:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.52 | 0.02 | 0.57% | 3.505 | 3.55 | 98,236 |
| 01 May 2024 | 3.50 | -0.09 | -2.51% | 3.50 | 3.60 | 96,381 |
| 30 Apr 2024 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 116,864 |
| 29 Apr 2024 | 3.57 | 0.03 | 0.85% | 3.54 | 3.59 | 91,838 |
| 26 Apr 2024 | 3.54 | -0.11 | -3.01% | 3.54 | 3.65 | 47,530 |
| 24 Apr 2024 | 3.65 | 0.02 | 0.55% | 3.63 | 3.675 | 91,697 |
| 23 Apr 2024 | 3.63 | -0.02 | -0.55% | 3.60 | 3.67 | 124,503 |
| 22 Apr 2024 | 3.65 | 0.08 | 2.24% | 3.57 | 3.65 | 137,241 |
| 19 Apr 2024 | 3.57 | 0.00 | 0.00% | 3.52 | 3.57 | 152,124 |
| 18 Apr 2024 | 3.57 | 0.02 | 0.56% | 3.55 | 3.60 | 55,058 |
| 17 Apr 2024 | 3.55 | 0.06 | 1.72% | 3.50 | 3.58 | 162,731 |
| 16 Apr 2024 | 3.49 | -0.11 | -2.92% | 3.48 | 3.61 | 106,808 |
| 15 Apr 2024 | 3.595 | -0.01 | -0.14% | 3.55 | 3.63 | 132,705 |
| 12 Apr 2024 | 3.60 | -0.02 | -0.55% | 3.60 | 3.65 | 140,678 |
| 11 Apr 2024 | 3.62 | -0.04 | -1.09% | 3.61 | 3.70 | 203,354 |
| 10 Apr 2024 | 3.66 | 0.00 | 0.00% | 3.63 | 3.73 | 148,439 |
| 09 Apr 2024 | 3.66 | -0.01 | -0.14% | 3.64 | 3.70 | 117,732 |
| 08 Apr 2024 | 3.665 | 0.04 | 1.24% | 3.66 | 3.72 | 93,965 |
| 05 Apr 2024 | 3.62 | -0.03 | -0.82% | 3.54 | 3.67 | 220,728 |
| 04 Apr 2024 | 3.65 | -0.02 | -0.54% | 3.64 | 3.69 | 134,984 |
| 03 Apr 2024 | 3.67 | -0.02 | -0.41% | 3.64 | 3.69 | 131,317 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.64 | 3.65 | 3.50 | 3.55 | 88,153 | -0.11 | -3.02% |
| 1 Month | 3.69 | 3.73 | 3.48 | 3.60 | 126,744 | -0.16 | -4.34% |
| 3 Months | 3.37 | 3.73 | 3.145 | 3.47 | 152,175 | 0.16 | 4.75% |
| 6 Months | 2.93 | 3.73 | 2.89 | 3.28 | 136,387 | 0.60 | 20.48% |
| 1 Year | 3.58 | 3.73 | 2.87 | 3.26 | 143,176 | -0.05 | -1.40% |
| 3 Years | 4.44 | 5.44 | 2.87 | 4.01 | 115,970 | -0.91 | -20.50% |
| 5 Years | 4.30 | 6.17 | 2.87 | 4.19 | 110,492 | -0.77 | -17.91% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
