Australia markets open in 1 hour 49 minutes

Jackson Investments Limited (538422.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 2024------
30 Apr 20240.981.000.940.980.98777,082
29 Apr 20240.950.960.910.960.961,292,448
26 Apr 20240.920.930.900.920.92703,122
25 Apr 20240.940.950.890.910.91418,886
24 Apr 20240.940.960.900.920.92745,877
23 Apr 20240.980.980.920.920.921,227,871
22 Apr 20241.011.020.950.960.961,106,145
19 Apr 20241.001.020.940.990.99327,976
18 Apr 20240.991.000.920.980.98677,044
17 Apr 2024------
16 Apr 20240.991.030.950.960.96643,259
15 Apr 20241.041.050.990.990.99534,332
12 Apr 20241.051.081.001.041.04933,593
11 Apr 2024------
10 Apr 20241.031.031.001.031.031,120,152
09 Apr 20240.960.990.960.990.99335,315
08 Apr 20240.930.950.930.950.95478,506
05 Apr 20240.910.910.910.910.91672,717
04 Apr 20240.970.970.950.950.95759,913
03 Apr 20240.990.990.990.990.99627,352
02 Apr 20241.091.101.021.041.04572,891
01 Apr 20241.081.111.011.071.07905,904
28 Mar 20241.101.101.031.061.061,800,595
27 Mar 20241.051.051.051.051.05626,858
26 Mar 20241.001.001.001.001.00369,689
25 Mar 2024------
22 Mar 20240.940.960.940.960.962,097,738
21 Mar 20240.950.950.950.950.9569,705
20 Mar 20240.960.960.960.960.9647,858
19 Mar 20240.970.970.970.970.9747,072
18 Mar 20240.980.980.980.980.98123,546
15 Mar 2024------
14 Mar 20241.021.021.021.021.0299,205
13 Mar 20241.041.041.041.041.04108,403
12 Mar 20241.061.061.061.061.06105,364
11 Mar 20241.081.081.081.081.08340,440
08 Mar 2024------
07 Mar 20241.101.101.101.101.10649,592
06 Mar 20241.121.121.121.121.121,094,787
05 Mar 20241.141.141.141.141.141,288,194
04 Mar 20241.121.121.121.121.12173,401
01 Mar 20241.081.081.081.081.08170,532
29 Feb 20241.061.061.061.061.06145,254
28 Feb 20241.041.041.041.041.04168,181
27 Feb 20241.021.021.021.021.0236,408
26 Feb 20241.001.001.001.001.0092,961
23 Feb 20240.990.990.990.990.9953,826
22 Feb 20240.980.980.980.980.98216,613
21 Feb 20240.970.970.970.970.97187,091
20 Feb 20240.960.960.960.960.96151,360
16 Feb 20240.940.940.940.940.94679,177
15 Feb 20240.930.930.930.930.9344,768
14 Feb 20240.920.920.920.920.92101,350
13 Feb 20240.910.910.910.910.91196,052
12 Feb 20240.890.900.890.900.90832,881
09 Feb 20240.890.890.890.890.89602,231
08 Feb 20240.900.900.900.900.90794,405
07 Feb 20240.910.910.910.910.91969,755
06 Feb 20240.920.920.920.920.921,093,581
05 Feb 20240.930.930.930.930.932,035,899
02 Feb 20240.960.960.940.940.941,890,757
01 Feb 20240.950.950.950.950.95287,027
31 Jan 20240.940.940.940.940.9479,052
30 Jan 20240.930.930.930.930.9399,285
29 Jan 20240.920.920.920.920.92244,595
26 Jan 20240.910.910.910.910.91-
25 Jan 20240.910.910.910.910.91157,591
24 Jan 20240.900.900.900.900.90111,687
23 Jan 20240.890.890.890.890.89280,340
22 Jan 20240.870.870.870.870.87-
19 Jan 20240.870.870.870.870.8786,204
18 Jan 20240.860.860.860.860.86115,734
17 Jan 20240.850.850.850.850.85579,406
16 Jan 20240.840.840.840.840.84180,455
12 Jan 20240.820.820.820.820.82205,434
11 Jan 20240.810.810.810.810.81213,085
10 Jan 20240.800.800.800.800.801,103,923
09 Jan 20240.790.790.790.790.79209,998
08 Jan 20240.780.780.780.780.78153,348
05 Jan 20240.770.770.770.770.77117,719
04 Jan 20240.760.760.760.760.76127,458
03 Jan 20240.750.750.750.750.75181,253
02 Jan 20240.740.740.740.740.74124,837
29 Dec 20230.720.720.720.720.7289,963
28 Dec 20230.710.710.710.710.71275,795
27 Dec 20230.700.700.700.700.70401,935
26 Dec 20230.680.690.680.690.69842,772
22 Dec 20230.680.680.680.680.681,161,474
21 Dec 20230.700.700.690.690.691,600,345
20 Dec 20230.700.700.700.700.701,210,943
19 Dec 20230.690.690.680.690.697,078,334
18 Dec 20230.660.660.620.660.667,795,015
15 Dec 20230.630.630.630.630.63131,881
14 Dec 20230.600.600.600.600.6070,061
13 Dec 20230.580.580.580.580.58671,366
12 Dec 20230.560.560.560.560.56179,385
11 Dec 20230.540.540.540.540.54388,039
08 Dec 20230.520.520.520.520.52927,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...