Stock listing
ASX:MYS Mystate Limited Share Price
Follow Mystate Limited into a list and get an email when it puts out news.
Share price · ASX:MYS
$5.06 AUD +0.01 (+0.2%)
Close on Oct 30, 2026
- Day range
- $4.99 – $5.09 AUDOct 30, 2026
- Volume
- 68,549 sharesOct 30, 2026
- Market cap
- $865.6M AUDAt the close on Oct 30, 2026 · price × 171.1M shares outstanding
- 52-week range
- $4.15 – $5.25 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $935,290 AUDMedian day 158,517 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:MYS · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.06 | +0.01 | +0.2% | $4.99 | $5.09 | $4.99 | 68,549 | |
| $5.05 | +0.11 | +2.2% | $5.00 | $5.05 | $4.98 | 125,145 | |
| $4.94 | -0.04 | -0.8% | $4.93 | $4.98 | $4.88 | 136,024 | |
| $4.98 | +0.04 | +0.8% | $4.96 | $4.985 | $4.90 | 92,591 | |
| $4.94 | -0.07 | -1.4% | $4.96 | $4.97 | $4.91 | 78,696 | |
| $5.01 | +0.01 | +0.2% | $4.98 | $5.07 | $4.96 | 120,994 | |
| $5.00 | -0.06 | -1.2% | $5.06 | $5.06 | $4.99 | 105,063 | |
| $5.06 | +0.05 | +1.0% | $4.93 | $5.10 | $4.93 | 223,179 | |
| $5.01 | -0.05 | -1.0% | $5.04 | $5.04 | $4.93 | 175,118 | |
| $5.06 | +0.04 | +0.8% | $4.99 | $5.09 | $4.99 | 164,619 | |
| $5.02 | +0.01 | +0.2% | $5.02 | $5.05 | $4.98 | 152,444 | |
| $5.01 | +0.18 | +3.7% | $4.83 | $5.025 | $4.82 | 333,296 | |
| $4.83 | -0.13 | -2.6% | $4.90 | $4.95 | $4.83 | 124,216 | |
| $4.96 | +0.08 | +1.6% | $4.85 | $4.96 | $4.85 | 351,203 | |
| $4.88 | 0.00 | 0.0% | $4.85 | $4.88 | $4.84 | 98,397 | |
| $4.88 | -0.01 | -0.2% | $4.90 | $4.90 | $4.85 | 119,077 | |
| $4.89 | +0.01 | +0.2% | $4.88 | $4.89 | $4.83 | 172,951 | |
| $4.88 | -0.04 | -0.8% | $4.90 | $4.91 | $4.86 | 224,990 | |
| $4.92 | +0.02 | +0.4% | $4.87 | $4.92 | $4.87 | 124,549 | |
| $4.90 | 0.00 | 0.0% | $4.91 | $4.94 | $4.865 | 140,033 | |
| $4.90 | +0.02 | +0.4% | $4.90 | $4.94 | $4.88 | 104,664 | |
| $4.88 | -0.09 | -1.8% | $4.97 | $4.97 | $4.86 | 181,338 | |
| $4.97 | +0.02 | +0.4% | $4.93 | $4.97 | $4.87 | 231,731 | |
| $4.95 | -0.03 | -0.6% | $5.00 | $5.00 | $4.91 | 70,429 | |
| $4.98 | +0.04 | +0.8% | $4.95 | $4.98 | $4.94 | 143,254 | |
| $4.94 | +0.01 | +0.2% | $4.90 | $4.95 | $4.89 | 95,799 | |
| $4.93 | +0.02 | +0.4% | $4.86 | $4.93 | $4.85 | 132,411 | |
| $4.91 | 0.00 | 0.0% | $4.84 | $4.94 | $4.84 | 123,314 | |
| $4.91 | -0.01 | -0.2% | $5.00 | $5.00 | $4.84 | 218,945 | |
| $4.92 | +0.12 | +2.5% | $4.81 | $4.95 | $4.80 | 186,783 | |
| $4.80 | -0.04 | -0.8% | $4.86 | $4.88 | $4.80 | 1,063,029 | |
| $4.84 | +0.03 | +0.6% | $4.85 | $4.88 | $4.80 | 194,281 | |
| $4.81 | 0.00 | 0.0% | $4.82 | $4.86 | $4.76 | 167,911 | |
| $4.81 | -0.04 | -0.8% | $4.75 | $4.83 | $4.725 | 254,391 | |
| $4.85 | +0.05 | +1.0% | $4.75 | $4.85 | $4.66 | 165,283 | |
| $4.80 | +0.04 | +0.8% | $4.71 | $4.82 | $4.70 | 158,806 | |
| $4.76 | 0.00 | 0.0% | $5.00 | $5.00 | $4.70 | 129,018 | |
| $4.76 | -0.05 | -1.0% | $4.86 | $4.94 | $4.72 | 146,386 | |
| $4.81 | -0.13 | -2.6% | $4.95 | $4.95 | $4.79 | 77,915 | |
| $4.94 | -0.02 | -0.4% | $4.91 | $5.01 | $4.91 | 281,331 | |
| $4.96 | +0.05 | +1.0% | $4.91 | $4.98 | $4.91 | 230,198 | |
| $4.91 | +0.02 | +0.4% | $4.76 | $4.94 | $4.76 | 138,213 | |
| $4.89 | +0.16 | +3.4% | $4.70 | $4.92 | $4.70 | 263,438 | |
| $4.73 | -0.06 | -1.3% | $4.80 | $4.80 | $4.705 | 95,215 | |
| $4.79 | +0.07 | +1.5% | $4.78 | $4.84 | $4.725 | 174,211 | |
| $4.72 | -0.20 | -4.1% | $4.89 | $4.89 | $4.68 | 179,113 | |
| $4.92 | -0.04 | -0.8% | $4.95 | $4.96 | $4.86 | 279,894 | |
| $4.96 | -0.13 | -2.6% | $5.24 | $5.25 | $4.89 | 479,232 | |
| $5.09 | +0.39 | +8.3% | $4.72 | $5.09 | $4.685 | 742,712 | |
| $4.70 | 0.00 | 0.0% | $4.71 | $4.73 | $4.64 | 229,063 | |
| $4.70 | +0.01 | +0.2% | $4.70 | $4.72 | $4.64 | 263,992 | |
| $4.69 | -0.01 | -0.2% | $4.72 | $4.72 | $4.65 | 181,232 | |
| $4.70 | 0.00 | 0.0% | $4.73 | $4.73 | $4.68 | 144,362 | |
| $4.70 | -0.07 | -1.5% | $4.77 | $4.77 | $4.66 | 264,060 | |
| $4.77 | -0.09 | -1.9% | $4.85 | $4.875 | $4.75 | 248,333 | |
| $4.86 | +0.02 | +0.4% | $4.84 | $4.86 | $4.82 | 109,590 | |
| $4.84 | +0.03 | +0.6% | $4.81 | $4.85 | $4.775 | 91,539 | |
| $4.81 | -0.03 | -0.6% | $4.85 | $4.85 | $4.76 | 127,161 | |
| $4.84 | -0.03 | -0.6% | $4.90 | $4.90 | $4.79 | 88,444 | |
| $4.87 | -0.05 | -1.0% | $4.92 | $4.94 | $4.83 | 76,452 | |
| $4.92 | -0.04 | -0.8% | $4.94 | $4.96 | $4.90 | 78,348 | |
| $4.96 | 0.00 | 0.0% | $4.80 | $4.96 | $4.80 | 197,234 | |
| $4.96 | +0.01 | +0.2% | $4.95 | $4.96 | $4.92 | 239,974 | |
| $4.95 | +0.11 | +2.3% | $4.85 | $4.95 | $4.85 | 210,401 | |
| $4.84 | -0.04 | -0.8% | $4.88 | $4.88 | $4.80 | 143,091 | |
| $4.88 | -0.02 | -0.4% | $4.95 | $4.95 | $4.86 | 115,560 | |
| $4.90 | -0.02 | -0.4% | $4.95 | $4.95 | $4.84 | 158,517 |
- Ticker
- ASX:MYS
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 19, 2026
Chair and CEO Addresses to Shareholders
Latest deck · Oct 20, 2026
Shareholder Meeting (October 2026)
Shareholder meeting · 25 slides
Latest news
Chair and CEO Addresses to Shareholders
Oct 19, 2026
Closed $5.01 (-1.0%) on Oct 20, 2026
MYS FY26 Full Year Results Investor Presentation
Aug 24, 2026
Closed $5.09 (+8.3%) on Aug 25, 2026
MYS FY26 Full Year Results Announcement
Aug 24, 2026
Closed $5.09 (+8.3%) on Aug 25, 2026
MyState Limited HY26 Results Investor Presentation
Feb 19, 2026
Closed $4.80 (+0.4%) on Feb 20, 2026
MyState Limited HY26 Results Announcement
Feb 19, 2026
Closed $4.80 (+0.4%) on Feb 20, 2026
Half Yearly Report and Accounts
Feb 19, 2026
Closed $4.80 (+0.4%) on Feb 20, 2026
Decks
Shareholder Meeting (October 2026)
Shareholder meeting · 25 slides · Oct 20, 2026
FY2026 Earnings Presentation
Earnings · 34 slides · Aug 25, 2026
Investor Presentation (May 2026)
Investor deck · 10 slides · May 5, 2026
ASX SMIDcaps Conference 2026
Conference · 9 slides · Mar 25, 2026
Mystate Limited on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 7 in the last 12 months · 112 in all · newest Oct 19, 2026 · oldest 2011
- Decks
- 67 decks · latest Oct 20, 2026
Log in to ask 6ix AI your own questions about Mystate Limited.