Joyce Corporation Ltd (JYC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.1600 | 4.1700 | 4.1500 | 4.1500 | 4.1500 | 2,232 |
| 23 Apr 2024 | 4.1600 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 6,105 |
| 22 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 4,248 |
| 19 Apr 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 10,394 |
| 18 Apr 2024 | 4.1300 | 4.2300 | 4.1300 | 4.1800 | 4.1800 | 9,757 |
| 17 Apr 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 3,622 |
| 16 Apr 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0400 | 4.0400 | 2,856 |
| 15 Apr 2024 | 4.2350 | 4.2350 | 4.1700 | 4.1700 | 4.1700 | 2,903 |
| 12 Apr 2024 | 3.9500 | 4.3300 | 3.9500 | 4.3000 | 4.3000 | 19,381 |
| 11 Apr 2024 | 3.7800 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 15,230 |
| 10 Apr 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 16,801 |
| 09 Apr 2024 | 3.5500 | 3.7800 | 3.5500 | 3.7800 | 3.7800 | 26,413 |
| 08 Apr 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 1,931 |
| 05 Apr 2024 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 7,527 |
| 04 Apr 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 2,933 |
| 03 Apr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 3,372 |
| 02 Apr 2024 | 3.4500 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 8,044 |
| 28 Mar 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 12,475 |
| 27 Mar 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 7,194 |
| 26 Mar 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 21,405 |
| 25 Mar 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 22 Mar 2024 | 3.5400 | 3.5400 | 3.5300 | 3.5300 | 3.5300 | 5,190 |
| 21 Mar 2024 | 3.5500 | 3.5500 | 3.5300 | 3.5500 | 3.5500 | 286 |
| 20 Mar 2024 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 1,851 |
| 19 Mar 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 17,053 |
| 18 Mar 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 20,162 |
| 15 Mar 2024 | 3.4400 | 3.5300 | 3.3800 | 3.5000 | 3.5000 | 4,242 |
| 14 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 Mar 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5400 | 1,559 |
| 12 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 11 Mar 2024 | 3.5700 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 41,396 |
| 11 Mar 2024 | 0.11 Dividend | |||||
| 08 Mar 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.4700 | 91,942 |
| 07 Mar 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5500 | 3.4409 | 147,076 |
| 06 Mar 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.4700 | 5,839 |
| 05 Mar 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5900 | 3.4797 | 15,440 |
| 04 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.4118 | 29,537 |
| 01 Mar 2024 | 3.4800 | 3.5000 | 3.2600 | 3.5000 | 3.3925 | 242,712 |
| 29 Feb 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.3731 | 31,387 |
| 28 Feb 2024 | 3.5000 | 3.5100 | 3.4400 | 3.4500 | 3.3440 | 12,598 |
| 27 Feb 2024 | 3.4600 | 3.6400 | 3.4500 | 3.4500 | 3.3440 | 52,688 |
| 26 Feb 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.2955 | 3,797 |
| 23 Feb 2024 | 3.3300 | 3.3900 | 3.2900 | 3.3900 | 3.2858 | 1,185 |
| 22 Feb 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | 3.2277 | 6,682 |
| 21 Feb 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.2277 | 5,463 |
| 20 Feb 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.2471 | 14,306 |
| 19 Feb 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4600 | 3.3537 | 5,561 |
| 16 Feb 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | 3.3246 | 20,732 |
| 15 Feb 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.2471 | 2,300 |
| 14 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2180 | 1 |
| 13 Feb 2024 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.3246 | 286 |
| 12 Feb 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.3634 | 3,294 |
| 09 Feb 2024 | 3.2800 | 3.3900 | 3.2800 | 3.3200 | 3.2180 | 110,118 |
| 08 Feb 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.1792 | 36,956 |
| 07 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1598 | 742 |
| 06 Feb 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.1114 | 13,615 |
| 05 Feb 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | 3.1017 | 2,606 |
| 02 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1695 | 9,041 |
| 01 Feb 2024 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.1598 | 725 |
| 31 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1598 | 15,826 |
| 30 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1404 | - |
| 29 Jan 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.1404 | 8,450 |
| 25 Jan 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1308 | 10,665 |
| 24 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0629 | - |
| 23 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0629 | - |
| 22 Jan 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.0629 | 96,309 |
| 19 Jan 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.1792 | 63,830 |
| 18 Jan 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1100 | 3.0144 | 102,252 |
| 17 Jan 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1000 | 3.0047 | 12,137 |
| 16 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0047 | - |
| 15 Jan 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.0047 | 3,737 |
| 12 Jan 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0400 | 2.9466 | 4,019 |
| 11 Jan 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | 2.9563 | 6,002 |
| 10 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0338 | 3,541 |
| 09 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0338 | - |
| 08 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0338 | 637 |
| 05 Jan 2024 | 3.1000 | 3.1300 | 3.0500 | 3.1300 | 3.0338 | 37,997 |
| 04 Jan 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1200 | 3.0241 | 662 |
| 03 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9660 | 350 |
| 02 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9563 | - |
| 29 Dec 2023 | 3.1400 | 3.1400 | 3.0500 | 3.0500 | 2.9563 | 440 |
| 28 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9563 | 1,000 |
| 27 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9175 | 383 |
| 22 Dec 2023 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 2.9078 | 99,952 |
| 21 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9078 | 17,047 |
| 20 Dec 2023 | 2.9900 | 3.0100 | 2.9900 | 3.0100 | 2.9175 | 226,915 |
| 19 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.8594 | 128,800 |
| 18 Dec 2023 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | 2.9078 | 45,296 |
| 15 Dec 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 2.9563 | 112,473 |
| 14 Dec 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0600 | 2.9660 | 5,452 |
| 13 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9078 | 50,000 |
| 12 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9078 | 2,300 |
| 11 Dec 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.7915 | 9,501 |
| 08 Dec 2023 | 3.0200 | 3.0200 | 2.8800 | 2.8800 | 2.7915 | 10,128 |
| 07 Dec 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0200 | 2.9272 | 141,500 |
| 06 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9078 | 120,910 |
| 05 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8981 | 283 |
| 04 Dec 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.8497 | 10,867 |
| 01 Dec 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 2.9078 | 24,230 |
| 30 Nov 2023 | 3.1500 | 3.1600 | 3.0900 | 3.1000 | 3.0047 | 49,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.