Australia markets open in 1 hour 13 minutes

Jatcorp Limited (JAT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4700-0.0050 (-1.05%)
At close: 03:35PM AEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.47500.48500.47000.47000.470051,670
29 May 20240.48000.49000.47000.47500.4750920,159
28 May 20240.45000.49000.45000.47500.47501,214,841
27 May 20240.48000.49500.46000.46000.4600144,458
24 May 20240.44000.46500.44000.46000.4600100,332
23 May 20240.40000.43000.40000.43000.4300163,671
22 May 20240.38000.40000.38000.40000.40006,068
21 May 20240.38000.38000.38000.38000.3800155,522
20 May 20240.38000.40000.37500.37500.3750108,251
17 May 20240.37500.37500.37500.37500.37502,062
16 May 20240.39000.40000.39000.39000.390048,459
15 May 20240.39500.40000.39500.40000.400022,007
14 May 20240.37000.39000.37000.39000.390021,667
13 May 20240.38500.40000.38500.39000.3900297,000
10 May 20240.38500.38500.38500.38500.385026,600
09 May 20240.35000.39000.35000.38500.38501,169,302
08 May 20240.34250.35000.34250.35000.3500603,920
07 May 20240.33500.35000.33500.33500.3350415,856
06 May 20240.32500.33000.32500.33000.3300215,391
03 May 20240.31000.32500.31000.32500.325018,956
02 May 20240.32000.32500.32000.32000.320051,158
01 May 20240.32000.33000.32000.33000.330035,111
30 Apr 20240.32000.33000.32000.33000.330064,073
29 Apr 20240.32000.32000.32000.32000.320026,603
26 Apr 20240.33000.33000.32000.32000.320042,998
24 Apr 20240.31000.33000.31000.33000.3300417,437
23 Apr 20240.30000.31000.30000.31000.310017,309
22 Apr 20240.30000.30500.30000.30000.300015,151
19 Apr 20240.29500.30000.29500.30000.300037,937
18 Apr 20240.29500.29500.29500.29500.29501,251
17 Apr 20240.30000.31000.28500.28500.2850212,733
16 Apr 20240.31000.31000.29000.30000.300045,802
15 Apr 20240.31000.31000.31000.31000.3100334
12 Apr 20240.31000.31000.31000.31000.3100199,207
11 Apr 20240.30000.30000.30000.30000.30001,000
10 Apr 20240.30000.30000.30000.30000.30006,192
09 Apr 20240.30000.31000.30000.31000.3100175,321
08 Apr 20240.29500.30000.29500.30000.300049,595
05 Apr 20240.30000.30000.29500.30000.300090,362
04 Apr 20240.30000.30000.30000.30000.3000831
03 Apr 20240.29500.30000.29500.30000.3000123,815
02 Apr 20240.30000.30000.30000.30000.300080,709
28 Mar 20240.28500.30000.28500.30000.3000201,500
27 Mar 20240.29500.29500.29500.29500.2950-
26 Mar 20240.29500.29500.29500.29500.295020,459
25 Mar 20240.29500.29500.29500.29500.295029,541
22 Mar 20240.29500.30000.28500.28500.285061,646
21 Mar 20240.29000.29500.29000.29500.295047,963
20 Mar 20240.29000.29000.29000.29000.29001,667
19 Mar 20240.29000.29000.29000.29000.29002,213
18 Mar 20240.29000.29500.29000.29500.295073,334
15 Mar 20240.29500.29500.28500.29500.295061,443
14 Mar 20240.29500.29500.29500.29500.2950-
13 Mar 20240.29000.29500.29000.29500.295061,487
12 Mar 20240.29500.29500.29000.29000.290046,249
11 Mar 20240.29500.29500.29500.29500.29505,000
08 Mar 20240.29500.29500.29500.29500.295040,000
07 Mar 20240.29000.29000.29000.29000.29001,434
06 Mar 20240.29000.29000.29000.29000.29003,501
05 Mar 20240.30000.30000.29000.29000.290040,136
04 Mar 20240.29000.29000.29000.29000.29001,554
01 Mar 20240.28500.29000.28500.29000.290047,675
29 Feb 20240.26250.28500.26250.28500.285013,851
28 Feb 20240.29000.29000.29000.29000.2900-
27 Feb 20240.29000.29000.29000.29000.290010,000
26 Feb 20240.28500.29000.28500.29000.290048,903
23 Feb 20240.27500.29000.27000.27000.270020,430
22 Feb 20240.29500.29500.29000.29000.290063,335
21 Feb 20240.29000.29000.29000.29000.2900-
20 Feb 20240.29000.29000.29000.29000.290037,999
19 Feb 20240.29000.29000.29000.29000.290032,000
16 Feb 20240.31000.31000.31000.31000.3100-
15 Feb 20240.28000.31000.28000.31000.310041,667
14 Feb 20240.27000.27000.27000.27000.2700-
13 Feb 20240.28000.31000.27000.27000.270040,425
12 Feb 20240.31000.31000.31000.31000.3100-
09 Feb 20240.31000.31000.31000.31000.3100-
08 Feb 20240.31000.31000.31000.31000.3100677
07 Feb 20240.32000.32000.32000.32000.320046,711
06 Feb 20240.31000.31000.31000.31000.31006,702
05 Feb 20240.31000.31000.31000.31000.3100-
02 Feb 20240.31000.31000.31000.31000.31004,380
01 Feb 20240.30000.31000.30000.31000.310028,493
31 Jan 20240.32000.32000.32000.32000.320049,266
30 Jan 20240.31500.31500.31500.31500.3150734
29 Jan 20240.31000.31000.31000.31000.310030,000
25 Jan 20240.31500.31500.29000.29000.290029,265
24 Jan 20240.30000.32500.30000.32500.3250339,531
23 Jan 20240.32000.32000.32000.32000.320032,035
22 Jan 20240.32000.32000.32000.32000.3200130,001
19 Jan 20240.30500.30500.30000.30000.300017,405
18 Jan 20240.30500.31000.30500.31000.3100151,681
17 Jan 20240.31000.31000.30000.30000.30007,714
16 Jan 20240.31000.31000.31000.31000.310020,000
15 Jan 20240.30500.30500.30500.30500.30506,667
12 Jan 20240.30000.30000.30000.30000.30003,587
11 Jan 20240.30000.30000.30000.30000.30001,921
10 Jan 20240.31000.31000.30500.30500.305050,000
09 Jan 20240.31000.31000.31000.31000.3100231
08 Jan 20240.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...