Mystate Limited (MYS)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -4.35323383085 | 4.02 | 4.08 | 3.82 | 192213 | 3.98473171 | DE |
| 4 | 0.095 | 2.53333333333 | 3.75 | 4.08 | 3.71 | 121371 | 3.88764263 | DE |
| 12 | 0.315 | 8.92351274788 | 3.53 | 4.08 | 3.47 | 104769 | 3.74723914 | DE |
| 26 | 0.625 | 19.4099378882 | 3.22 | 4.08 | 3.145 | 127542 | 3.56646811 | DE |
| 52 | 0.335 | 9.54415954416 | 3.51 | 4.08 | 2.87 | 126982 | 3.34453501 | DE |
| 156 | -1.055 | -21.5306122449 | 4.9 | 5.44 | 2.87 | 112237 | 3.91581294 | DE |
| 260 | -0.835 | -17.8418803419 | 4.68 | 6.17 | 2.87 | 110675 | 4.15892405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 3.88 | -0.05 | -1.27 | 3.88 | 3.9 | 3.86 | 114556 |
| 1721801700 | 3.93 | -0.03 | -0.63 | 3.9 | 3.95 | 3.9 | 73192 |
| 1721715300 | 3.955 | 0.04 | 1.15 | 3.91 | 3.96 | 3.91 | 178126 |
| 1721628900 | 3.91 | -0.06 | -1.51 | 3.93 | 3.95 | 3.885 | 113717 |
| 1721369700 | 3.97 | -0.08 | -1.98 | 4 | 4 | 3.91 | 263771 |
| 1721283300 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.08 | 4 | 332259 |
| 1721196900 | 4.01 | 0.04 | 1.01 | 3.98 | 4.025 | 3.97 | 139276 |
| 1721110500 | 3.97 | 0.06 | 1.53 | 3.93 | 4 | 3.91 | 125269 |
| 1721024100 | 3.91 | 0.06 | 1.56 | 3.9 | 3.95 | 3.9 | 98884 |
| 1720764900 | 3.85 | 0.04 | 1.05 | 3.81 | 3.89 | 3.81 | 142902 |
| 1720678500 | 3.81 | 0.01 | 0.26 | 3.82 | 3.83 | 3.79 | 56610 |
| 1720592100 | 3.8 | 0.01 | 0.26 | 3.82 | 3.83 | 3.79 | 61242 |
| 1720505700 | 3.79 | 0.02 | 0.53 | 3.77 | 3.8 | 3.76 | 96667 |
| 1720419300 | 3.77 | 0.01 | 0.27 | 3.75 | 3.78 | 3.74 | 61282 |
| 1720160100 | 3.76 | -0.03 | -0.79 | 3.74 | 3.8 | 3.74 | 100014 |
| 1720073700 | 3.79 | 0.02 | 0.53 | 3.8 | 3.83 | 3.77 | 148587 |
| 1719987300 | 3.77 | 0.03 | 0.80 | 3.8 | 3.8 | 3.75 | 50452 |
| 1719900900 | 3.74 | -0.02 | -0.40 | 3.75 | 3.78 | 3.72 | 128721 |
| 1719814500 | 3.755 | 0.01 | 0.40 | 3.74 | 3.78 | 3.73 | 79345 |
| 1719555300 | 3.74 | 0.02 | 0.54 | 3.75 | 3.77 | 3.72 | 67103 |
| 1719468900 | 3.72 | -0.02 | -0.53 | 3.75 | 3.75 | 3.71 | 110005 |
| 1719382500 | 3.74 | -0.03 | -0.80 | 3.79 | 3.79 | 3.73 | 100456 |
| 1719296100 | 3.77 | -0.01 | -0.26 | 3.77 | 3.8 | 3.76 | 111025 |
| 1719209700 | 3.78 | -0.02 | -0.53 | 3.8 | 3.81 | 3.77 | 123975 |
| 1718950500 | 3.8 | -0.02 | -0.52 | 3.81 | 3.84 | 3.8 | 198875 |
| 1718864100 | 3.82 | 0.04 | 1.06 | 3.77 | 3.84 | 3.75 | 137997 |
| 1718777700 | 3.78 | -0.03 | -0.79 | 3.81 | 3.83 | 3.78 | 53678 |
| 1718691300 | 3.81 | 0.1 | 2.70 | 3.73 | 3.81 | 3.73 | 71137 |
| 1718604900 | 3.71 | -0.02 | -0.54 | 3.73 | 3.76 | 3.7 | 146257 |
| 1718345700 | 3.73 | -0.05 | -1.32 | 3.77 | 3.77 | 3.72 | 96276 |
| 1718259300 | 3.78 | 0.03 | 0.80 | 3.8 | 3.8 | 3.75 | 56420 |
| 1718172900 | 3.75 | 0.01 | 0.27 | 3.71 | 3.76 | 3.71 | 57302 |
| 1718086500 | 3.74 | -0.04 | -1.06 | 3.8 | 3.8 | 3.72 | 92462 |
| 1717740900 | 3.78 | 0 | 0.00 | 3.77 | 3.82 | 3.74 | 116310 |
| 1717654500 | 3.78 | 0.07 | 1.89 | 3.74 | 3.79 | 3.73 | 136277 |
| 1717568100 | 3.71 | 0.09 | 2.49 | 3.65 | 3.72 | 3.65 | 165968 |
| 1717481700 | 3.62 | -0.03 | -0.82 | 3.59 | 3.63 | 3.59 | 39615 |
| 1717395300 | 3.65 | 0.08 | 2.24 | 3.59 | 3.65 | 3.59 | 66976 |
| 1717136100 | 3.57 | -0.01 | -0.28 | 3.6 | 3.63 | 3.56 | 83336 |
| 1717049700 | 3.58 | -0.02 | -0.56 | 3.6 | 3.615 | 3.55 | 50982 |
| 1716963300 | 3.6 | -0.07 | -1.91 | 3.7 | 3.7 | 3.57 | 153912 |
| 1716876900 | 3.67 | 0.04 | 1.10 | 3.65 | 3.69 | 3.64 | 92793 |
| 1716790500 | 3.63 | -0.01 | -0.27 | 3.63 | 3.635 | 3.615 | 70162 |
| 1716531300 | 3.64 | 0.02 | 0.55 | 3.61 | 3.645 | 3.59 | 38877 |
| 1716444900 | 3.62 | 0.01 | 0.28 | 3.6 | 3.63 | 3.6 | 113023 |
| 1716358500 | 3.61 | 0.02 | 0.56 | 3.58 | 3.64 | 3.58 | 183041 |
| 1716272100 | 3.59 | 0.01 | 0.28 | 3.59 | 3.62 | 3.56 | 72849 |
| 1716185700 | 3.58 | 0.02 | 0.56 | 3.59 | 3.6 | 3.55 | 52447 |
| 1715926500 | 3.56 | -0.03 | -0.84 | 3.56 | 3.62 | 3.55 | 68817 |
| 1715840100 | 3.59 | 0.1 | 2.87 | 3.5 | 3.6 | 3.5 | 120251 |
| 1715753700 | 3.49 | -0.02 | -0.57 | 3.55 | 3.55 | 3.48 | 108483 |
| 1715667300 | 3.51 | 0.01 | 0.29 | 3.55 | 3.55 | 3.48 | 85124 |
| 1715580900 | 3.5 | -0.05 | -1.41 | 3.52 | 3.54 | 3.48 | 99689 |
| 1715321700 | 3.55 | 0.07 | 2.01 | 3.49 | 3.55 | 3.49 | 148243 |
| 1715235300 | 3.48 | -0.04 | -1.14 | 3.55 | 3.55 | 3.47 | 72431 |
| 1715148900 | 3.52 | -0.05 | -1.40 | 3.54 | 3.54 | 3.515 | 32191 |
| 1715062500 | 3.57 | 0.07 | 2.00 | 3.5 | 3.58 | 3.5 | 96624 |
| 1714976100 | 3.5 | -0.03 | -0.85 | 3.54 | 3.55 | 3.5 | 77950 |
| 1714716900 | 3.53 | 0.01 | 0.28 | 3.54 | 3.545 | 3.51 | 63471 |
| 1714630500 | 3.52 | 0.02 | 0.57 | 3.53 | 3.55 | 3.505 | 98236 |
| 1714544100 | 3.5 | -0.09 | -2.51 | 3.57 | 3.6 | 3.5 | 96381 |
| 1714457700 | 3.59 | 0.02 | 0.56 | 3.57 | 3.59 | 3.55 | 116864 |
| 1714371300 | 3.57 | 0.03 | 0.85 | 3.57 | 3.59 | 3.54 | 91838 |
| 1714112100 | 3.54 | -0.11 | -3.01 | 3.64 | 3.65 | 3.54 | 47530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
