Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Jatcorp Limited (JAT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2500

-0.0300

(-10.71%)

At close: 02:08PM AEST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
25 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
21 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
20 Sept 2023	0.2800	0.3100	0.2500	0.3100	0.3100	52,002
20 Sept 2023	1:30 Stock split
19 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	31,361
18 Sept 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Sept 2023	0.3300	0.3600	0.3300	0.3600	0.3600	32,041
14 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	56,845
12 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	102,904
11 Sept 2023	0.3150	0.3150	0.3150	0.3150	0.3150	1,282
08 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	121
07 Sept 2023	0.3150	0.3150	0.3150	0.3150	0.3150	6,666
06 Sept 2023	0.3300	0.3300	0.3000	0.3000	0.3000	17,683
05 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Sept 2023	0.3600	0.3600	0.3300	0.3300	0.3300	9,098
01 Sept 2023	0.3900	0.3900	0.3750	0.3750	0.3750	7,316
31 Aug 2023	0.3300	0.3600	0.3300	0.3600	0.3600	28,405
30 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Aug 2023	0.3300	0.3450	0.3000	0.3300	0.3300	91,465
24 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	7,016
23 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	27,647
22 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	8,626
21 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	167,025
18 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	75,270
17 Aug 2023	0.3300	0.3300	0.3000	0.3300	0.3300	239,549
16 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	61,147
15 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	7,222
14 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	663
10 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2,435
09 Aug 2023	0.3000	0.3300	0.3000	0.3300	0.3300	46,677
08 Aug 2023	0.3300	0.3300	0.3000	0.3000	0.3000	2,333
07 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	11,820
04 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	44,636
02 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	6,750
01 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
31 July 2023	0.3600	0.3600	0.3000	0.3600	0.3600	46,130
28 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
24 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,266
20 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,666
19 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	26,089
18 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 July 2023	0.3300	0.3300	0.3000	0.3300	0.3300	19,090
14 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,545
13 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	15,293
12 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	14,771
11 July 2023	0.3300	0.3300	0.3300	0.3300	0.3300	992
10 July 2023	0.3150	0.3300	0.3150	0.3300	0.3300	7,977
07 July 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 July 2023	0.3300	0.3600	0.3300	0.3600	0.3600	2,816
05 July 2023	0.3300	0.3600	0.3300	0.3600	0.3600	41,257
04 July 2023	0.3150	0.3300	0.3150	0.3300	0.3300	9,626
03 July 2023	0.3150	0.3150	0.3150	0.3150	0.3150	3,039
30 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	31,992
29 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	28,365
28 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,838
27 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	19,527
26 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,405
23 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	20,725
22 June 2023	0.3000	0.3000	0.3000	0.3000	0.3000	13,270
21 June 2023	0.3300	0.3300	0.3000	0.3000	0.3000	54,410
20 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	6,438
19 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	200,222
16 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	15,730
15 June 2023	0.3600	0.3600	0.3300	0.3300	0.3300	14,425
14 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	101,957
09 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 June 2023	0.3300	0.3600	0.3300	0.3600	0.3600	2,641
06 June 2023	0.3450	0.3450	0.3300	0.3300	0.3300	2,041
05 June 2023	0.3450	0.3600	0.3300	0.3600	0.3600	31,533
02 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	16,666
01 June 2023	0.3600	0.3600	0.3450	0.3600	0.3600	65,664
31 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,333
30 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,131
26 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,823
24 May 2023	0.3300	0.3600	0.3300	0.3600	0.3600	10,288
23 May 2023	0.3600	0.3600	0.3450	0.3600	0.3600	15,224
22 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
19 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,294
18 May 2023	0.3600	0.3900	0.3600	0.3900	0.3900	77,795
17 May 2023	0.3600	0.3600	0.3300	0.3600	0.3600	11,005
16 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	424
15 May 2023	0.3600	0.3600	0.3300	0.3300	0.3300	283,538
12 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	17,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6417+0.0018(+0.29%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.18-0.50(-0.53%)

GOLD1,877.30-13.60(-0.72%)

Bitcoin AUD41,865.08+881.52(+2.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Jatcorp Limited (JAT.AX)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6417
+0.0018(+0.29%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.18
-0.50(-0.53%)

GOLD
1,877.30
-13.60(-0.72%)

Bitcoin AUD
41,865.08
+881.52(+2.15%)