Australia markets closed

Janison Education Group Limited (JAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0100 (-3.45%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.28000.28000.28000.28000.280014,704
24 Apr 20240.28000.29000.28000.29000.290019,136
23 Apr 20240.28000.29000.28000.29000.290016,678
22 Apr 20240.28000.29000.28000.29000.2900141,531
19 Apr 20240.28000.29000.28000.29000.29008,763
18 Apr 20240.27750.29000.27500.28000.280058,307
17 Apr 20240.28000.28500.27000.27000.270080,921
16 Apr 20240.28000.28500.28000.28000.280054,940
15 Apr 20240.29000.29000.28500.28500.28504,451
12 Apr 20240.28000.29000.28000.29000.290058,715
11 Apr 20240.28000.28000.28000.28000.280033,950
10 Apr 20240.28500.29500.27500.28000.280081,959
09 Apr 20240.29000.29000.27500.29000.290054,116
08 Apr 20240.28000.29000.27500.29000.290076,616
05 Apr 20240.29500.29500.28000.28000.280041,303
04 Apr 20240.29250.29500.29000.29500.295013,120
03 Apr 20240.29000.29250.28000.29250.292554,516
02 Apr 20240.29500.29500.28000.28000.2800111,315
28 Mar 20240.29000.30000.29000.30000.3000175,863
27 Mar 20240.29000.29000.28500.28500.285042,043
26 Mar 20240.28500.29000.28500.29000.290095,453
25 Mar 20240.28500.29000.28000.28000.280041,222
22 Mar 20240.28500.28500.28500.28500.285026,661
21 Mar 20240.28500.29000.28000.28500.2850127,996
20 Mar 20240.29000.29500.28000.29500.2950114,230
19 Mar 20240.29000.30000.26500.29000.2900122,128
18 Mar 20240.31500.32500.28000.30500.3050356,881
15 Mar 20240.29500.31500.28500.30000.3000105,784
14 Mar 20240.33500.33500.29500.29500.2950345,156
13 Mar 20240.32000.33500.32000.33500.335080,570
12 Mar 20240.30500.34000.30500.34000.340056,855
11 Mar 20240.31000.31000.29000.30500.3050277,188
08 Mar 20240.34000.34000.31000.32000.3200295,000
07 Mar 20240.32000.37500.32000.34000.3400321,932
06 Mar 20240.32500.33500.31500.31500.3150370,942
05 Mar 20240.32500.33000.32000.32500.325022,797
04 Mar 20240.33000.33000.32000.32500.325044,918
01 Mar 20240.33500.33500.33000.33500.335020,446
29 Feb 20240.33000.34000.33000.34000.3400101,120
28 Feb 20240.34000.34000.33000.33000.330050,367
27 Feb 20240.31000.33000.31000.33000.3300165,346
26 Feb 20240.31000.32000.30000.31000.3100375,802
23 Feb 20240.30000.31000.29500.30000.300092,144
22 Feb 20240.31000.31000.29500.29500.295099,822
21 Feb 20240.31000.33500.31000.31000.310061,075
20 Feb 20240.33000.33000.31000.31000.3100154,180
19 Feb 20240.34000.34500.33500.33500.335077,434
16 Feb 20240.33500.34000.33500.34000.34001,454
15 Feb 20240.33000.33750.33000.33500.335049,856
14 Feb 20240.34000.34000.32500.33000.3300101,463
13 Feb 20240.32500.33000.32000.32500.325021,514
12 Feb 20240.35000.35000.30500.32000.3200183,447
09 Feb 20240.38000.38000.35000.35500.35501,758,859
08 Feb 20240.35000.38000.35000.37500.375058,563
07 Feb 20240.39000.39000.34000.35000.3500329,067
06 Feb 20240.35000.42000.35000.37500.37501,903,339
05 Feb 20240.26000.26500.25500.25500.25507,927
02 Feb 20240.25000.26500.25000.26500.2650131,818
01 Feb 20240.25000.25000.25000.25000.250039,707
31 Jan 20240.26500.26500.25500.25500.255064,783
30 Jan 20240.26500.26500.25000.25000.250055,224
29 Jan 20240.25000.26000.24000.25000.2500102,576
25 Jan 20240.25500.26000.25000.26000.2600101,621
24 Jan 20240.25000.25500.25000.25500.255060,113
23 Jan 20240.25500.25500.25000.25500.2550223,442
22 Jan 20240.25000.25000.24500.25000.250023,765
19 Jan 20240.25000.25500.24500.25500.2550102,697
18 Jan 20240.24000.25500.24000.25000.250091,260
17 Jan 20240.25000.25000.24000.25000.250086,665
16 Jan 20240.25500.25500.24500.25000.2500119,947
15 Jan 20240.25500.25500.25500.25500.255011,107
12 Jan 20240.25500.26000.25500.26000.260033,274
11 Jan 20240.25500.26000.25500.26000.26003,523
10 Jan 20240.26000.26000.25500.25500.25509,163
09 Jan 20240.26000.27000.26000.27000.270027,139
08 Jan 20240.25500.27000.25500.26000.260020,150
05 Jan 20240.25500.26500.25000.26500.265028,636
04 Jan 20240.26500.26500.25500.25500.255035,918
03 Jan 20240.26500.27500.26000.27500.275031,760
02 Jan 20240.25500.26500.25500.26500.265047,441
29 Dec 20230.25500.25500.25500.25500.2550108,297
28 Dec 20230.26000.26000.25500.25500.255012,792
27 Dec 20230.25500.25500.25500.25500.2550874
22 Dec 20230.26500.26500.25500.25500.25507,520
21 Dec 20230.26000.26000.25500.25500.255054,751
20 Dec 20230.25500.26500.25500.26000.260016,291
19 Dec 20230.25500.26000.25500.25500.255048,108
18 Dec 20230.25000.26000.25000.26000.260060,419
15 Dec 20230.25000.26000.25000.26000.260042,733
14 Dec 20230.24000.26000.24000.25000.2500113,454
13 Dec 20230.25500.26000.23500.24500.2450110,878
12 Dec 20230.24000.25500.24000.25500.255023,326
11 Dec 20230.26000.27000.25000.25000.250046,213
08 Dec 20230.25500.27000.25500.25500.255074,329
07 Dec 20230.23500.25500.21000.25500.255098,039
06 Dec 20230.24000.26500.23500.23500.2350127,918
05 Dec 20230.26000.26000.24000.24000.240047,508
04 Dec 20230.24000.26000.23500.25000.250067,974
01 Dec 20230.24000.26000.24000.25000.250059,360
30 Nov 20230.25000.26000.24500.25500.255079,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...