Mail

MYR.AX - Myer Holdings Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.6700	0.6850	0.6670	0.6750	0.6750	1,391,888
Jun 01, 2023	0.6650	0.6750	0.6450	0.6750	0.6750	3,949,847
May 31, 2023	0.6850	0.6950	0.6600	0.6800	0.6800	4,620,237
May 30, 2023	0.6850	0.6950	0.6850	0.6850	0.6850	484,306
May 29, 2023	0.7000	0.7100	0.6850	0.6850	0.6850	1,380,330
May 26, 2023	0.6900	0.7175	0.6850	0.6950	0.6950	2,449,896
May 25, 2023	0.6950	0.7100	0.6875	0.6900	0.6900	2,158,810
May 24, 2023	0.7250	0.7275	0.7050	0.7050	0.7050	2,810,390
May 23, 2023	0.7150	0.7250	0.7100	0.7250	0.7250	760,009
May 22, 2023	0.7200	0.7350	0.7050	0.7150	0.7150	1,136,243
May 19, 2023	0.7350	0.7525	0.7175	0.7200	0.7200	2,100,708
May 18, 2023	0.7200	0.7400	0.7050	0.7350	0.7350	3,248,697
May 17, 2023	0.7200	0.7350	0.7000	0.7200	0.7200	2,703,644
May 16, 2023	0.7300	0.7500	0.7150	0.7400	0.7400	1,729,660
May 15, 2023	0.7900	0.7900	0.7400	0.7400	0.7400	3,754,081
May 12, 2023	0.8000	0.8150	0.7900	0.8050	0.8050	1,620,679
May 11, 2023	0.8000	0.8150	0.7850	0.7900	0.7900	2,518,837
May 10, 2023	0.8000	0.8150	0.8000	0.8000	0.8000	7,371,465
May 09, 2023	0.8200	0.8300	0.7900	0.8100	0.8100	3,078,776
May 08, 2023	0.8300	0.8425	0.8200	0.8350	0.8350	1,750,191
May 05, 2023	0.8700	0.8700	0.8300	0.8400	0.8400	1,026,774
May 04, 2023	0.8700	0.8700	0.8450	0.8550	0.8550	675,480
May 03, 2023	0.8650	0.8750	0.8550	0.8600	0.8600	761,202
May 02, 2023	0.8800	0.9000	0.8750	0.8800	0.8800	761,816
May 01, 2023	0.8800	0.9000	0.8725	0.8800	0.8800	2,091,760
Apr 28, 2023	0.8950	0.8975	0.8700	0.8750	0.8750	912,726
Apr 27, 2023	0.8650	0.8950	0.8650	0.8950	0.8950	754,702
Apr 26, 2023	0.8700	0.8850	0.8525	0.8800	0.8800	925,408
Apr 24, 2023	0.8850	0.8850	0.8650	0.8700	0.8700	630,201
Apr 21, 2023	0.9050	0.9050	0.8800	0.8900	0.8900	423,705
Apr 20, 2023	0.8900	0.9100	0.8750	0.8950	0.8950	2,500,657
Apr 19, 2023	0.8600	0.8925	0.8550	0.8850	0.8850	2,672,148
Apr 18, 2023	0.8450	0.8600	0.8325	0.8600	0.8600	1,404,092
Apr 17, 2023	0.8300	0.8600	0.8300	0.8450	0.8450	1,816,941
Apr 14, 2023	0.8500	0.8600	0.8300	0.8400	0.8400	1,556,135
Apr 13, 2023	0.8700	0.8700	0.8350	0.8500	0.8500	1,866,814
Apr 12, 2023	0.8800	0.9050	0.8700	0.8750	0.8750	1,116,134
Apr 11, 2023	0.8750	0.9000	0.8750	0.8900	0.8900	1,216,140
Apr 06, 2023	0.9000	0.9050	0.8650	0.8750	0.8750	1,849,850
Apr 05, 2023	0.9200	0.9300	0.9100	0.9100	0.9100	1,189,042
Apr 04, 2023	0.9000	0.9350	0.8875	0.9050	0.9050	1,728,349
Apr 03, 2023	0.8900	0.9200	0.8900	0.9050	0.9050	2,066,856
Mar 31, 2023	0.8950	0.9150	0.8850	0.8900	0.8900	934,951
Mar 30, 2023	0.8650	0.8950	0.8500	0.8950	0.8950	2,045,064
Mar 29, 2023	0.8700	0.8700	0.8400	0.8650	0.8650	1,615,725
Mar 28, 2023	0.8750	0.8850	0.8600	0.8700	0.8700	1,442,314
Mar 27, 2023	0.8650	0.9000	0.8650	0.8750	0.8750	1,548,849
Mar 24, 2023	0.8800	0.8900	0.8650	0.8650	0.8650	1,435,565
Mar 23, 2023	0.8950	0.9000	0.8600	0.8850	0.8850	3,407,991
Mar 22, 2023	0.9200	0.9300	0.9000	0.9200	0.9200	2,426,175
Mar 21, 2023	0.04 Dividend
Mar 21, 2023	1.0000	1.0150	0.9850	1.0050	0.9650	3,776,259
Mar 20, 2023	0.9950	1.0175	0.9750	0.9850	0.9458	3,148,325
Mar 17, 2023	0.9850	1.0200	0.9650	1.0200	0.9794	6,517,572
Mar 16, 2023	0.9700	0.9800	0.9400	0.9800	0.9410	3,638,338
Mar 15, 2023	1.0250	1.0400	0.9550	0.9800	0.9410	6,812,309
Mar 14, 2023	1.0450	1.0450	1.0000	1.0050	0.9650	3,820,176
Mar 13, 2023	1.0650	1.0700	1.0300	1.0500	1.0082	3,361,044
Mar 10, 2023	1.0900	1.1150	1.0550	1.0700	1.0274	5,083,084
Mar 09, 2023	1.0300	1.1350	1.0300	1.1300	1.0850	12,382,143
Mar 08, 2023	0.9550	0.9600	0.9325	0.9550	0.9170	1,684,185
Mar 07, 2023	0.8800	0.9550	0.8800	0.9550	0.9170	3,600,867
Mar 06, 2023	0.9000	0.9000	0.8450	0.8700	0.8354	5,248,763
Mar 03, 2023	0.8700	0.9025	0.8700	0.8950	0.8594	1,699,112
Mar 02, 2023	0.9100	0.9100	0.8600	0.8650	0.8306	1,453,315
Mar 01, 2023	0.9250	0.9250	0.8850	0.8950	0.8594	1,180,658
Feb 28, 2023	0.8600	0.9300	0.8550	0.9300	0.8930	5,402,450
Feb 27, 2023	0.8900	0.9100	0.8700	0.8700	0.8354	2,837,449
Feb 24, 2023	0.9100	0.9100	0.8950	0.9100	0.8738	1,156,419
Feb 23, 2023	0.8950	0.9150	0.8850	0.9100	0.8738	1,132,041
Feb 22, 2023	0.8800	0.8950	0.8550	0.8950	0.8594	1,906,637
Feb 21, 2023	0.9150	0.9150	0.8950	0.9050	0.8690	576,438
Feb 20, 2023	0.9150	0.9300	0.9000	0.9000	0.8642	1,499,571
Feb 17, 2023	0.8800	0.9150	0.8750	0.9100	0.8738	1,952,469
Feb 16, 2023	0.8600	0.9000	0.8600	0.8950	0.8594	2,640,040
Feb 15, 2023	0.8700	0.8850	0.8600	0.8650	0.8306	1,208,358
Feb 14, 2023	0.8800	0.8975	0.8650	0.8650	0.8306	1,442,606
Feb 13, 2023	0.8850	0.9050	0.8700	0.8950	0.8594	1,565,061
Feb 10, 2023	0.8900	0.9000	0.8750	0.8850	0.8498	1,068,833
Feb 09, 2023	0.9150	0.9150	0.8850	0.9050	0.8690	1,455,061
Feb 08, 2023	0.9000	0.9350	0.9000	0.9150	0.8786	1,768,153
Feb 07, 2023	0.8950	0.9200	0.8950	0.9100	0.8738	1,360,433
Feb 06, 2023	0.9250	0.9400	0.9000	0.9000	0.8642	2,474,352
Feb 03, 2023	0.9750	0.9775	0.9350	0.9350	0.8978	2,255,042
Feb 02, 2023	0.9800	0.9900	0.9450	0.9700	0.9314	2,135,951
Feb 01, 2023	0.9750	1.0000	0.9750	0.9800	0.9410	2,914,148
Jan 31, 2023	0.9700	0.9800	0.9400	0.9750	0.9362	2,629,414
Jan 30, 2023	0.9750	1.0000	0.9650	0.9900	0.9506	3,413,663
Jan 27, 2023	0.9350	0.9750	0.9300	0.9700	0.9314	5,640,643
Jan 25, 2023	0.9050	0.9600	0.9050	0.9450	0.9074	5,991,766
Jan 24, 2023	0.8550	0.9350	0.8550	0.8950	0.8594	8,534,969
Jan 23, 2023	0.8200	0.8550	0.8050	0.8500	0.8162	5,330,302
Jan 20, 2023	0.8000	0.8200	0.7800	0.8150	0.7826	1,563,142
Jan 19, 2023	0.7600	0.8050	0.7600	0.8000	0.7682	2,385,142
Jan 18, 2023	0.7350	0.7800	0.7350	0.7700	0.7394	1,405,823
Jan 17, 2023	0.7550	0.7550	0.7200	0.7500	0.7201	1,320,839
Jan 16, 2023	0.7000	0.7800	0.7000	0.7550	0.7250	5,809,655
Jan 13, 2023	0.6850	0.7000	0.6650	0.6950	0.6673	3,204,942
Jan 12, 2023	0.7000	0.7050	0.6850	0.6900	0.6625	781,903
Jan 11, 2023	0.6850	0.7100	0.6850	0.6950	0.6673	911,086
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...