Australia markets open in 8 hours 27 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.31000.31000.31000.31000.3100-
27 Sept 20230.31000.31000.31000.31000.3100-
26 Sept 20230.31000.31000.31000.31000.3100-
25 Sept 20230.31000.31000.31000.31000.3100-
22 Sept 20230.31000.31000.31000.31000.3100-
21 Sept 20230.31000.31000.31000.31000.3100-
20 Sept 20230.28000.31000.25000.31000.310052,002
20 Sept 20231:30 Stock split
19 Sept 20230.33000.33000.33000.33000.330031,361
18 Sept 20230.36000.36000.36000.36000.3600-
15 Sept 20230.33000.36000.33000.36000.360032,041
14 Sept 20230.33000.33000.33000.33000.3300-
13 Sept 20230.33000.33000.33000.33000.330056,845
12 Sept 20230.33000.33000.33000.33000.3300102,904
11 Sept 20230.31500.31500.31500.31500.31501,282
08 Sept 20230.33000.33000.33000.33000.3300121
07 Sept 20230.31500.31500.31500.31500.31506,666
06 Sept 20230.33000.33000.30000.30000.300017,683
05 Sept 20230.33000.33000.33000.33000.3300-
04 Sept 20230.36000.36000.33000.33000.33009,098
01 Sept 20230.39000.39000.37500.37500.37507,316
31 Aug 20230.33000.36000.33000.36000.360028,405
30 Aug 20230.33000.33000.33000.33000.3300-
29 Aug 20230.33000.33000.33000.33000.3300-
28 Aug 20230.33000.33000.33000.33000.3300-
25 Aug 20230.33000.34500.30000.33000.330091,465
24 Aug 20230.33000.33000.33000.33000.33007,016
23 Aug 20230.33000.33000.33000.33000.330027,647
22 Aug 20230.33000.33000.33000.33000.33008,626
21 Aug 20230.33000.33000.33000.33000.3300167,025
18 Aug 20230.33000.33000.33000.33000.330075,270
17 Aug 20230.33000.33000.30000.33000.3300239,549
16 Aug 20230.33000.33000.33000.33000.330061,147
15 Aug 20230.33000.33000.33000.33000.33007,222
14 Aug 20230.33000.33000.33000.33000.3300-
11 Aug 20230.33000.33000.33000.33000.3300663
10 Aug 20230.33000.33000.33000.33000.33002,435
09 Aug 20230.30000.33000.30000.33000.330046,677
08 Aug 20230.33000.33000.30000.30000.30002,333
07 Aug 20230.30000.30000.30000.30000.300011,820
04 Aug 20230.33000.33000.33000.33000.3300-
03 Aug 20230.33000.33000.33000.33000.330044,636
02 Aug 20230.33000.33000.33000.33000.33006,750
01 Aug 20230.36000.36000.36000.36000.3600-
31 July 20230.36000.36000.30000.36000.360046,130
28 July 20230.33000.33000.33000.33000.3300-
27 July 20230.33000.33000.33000.33000.3300-
26 July 20230.33000.33000.33000.33000.3300-
25 July 20230.33000.33000.33000.33000.3300-
24 July 20230.33000.33000.33000.33000.3300-
21 July 20230.33000.33000.33000.33000.33003,266
20 July 20230.33000.33000.33000.33000.33001,666
19 July 20230.33000.33000.33000.33000.330026,089
18 July 20230.33000.33000.33000.33000.3300-
17 July 20230.33000.33000.30000.33000.330019,090
14 July 20230.33000.33000.33000.33000.33001,545
13 July 20230.33000.33000.33000.33000.330015,293
12 July 20230.33000.33000.33000.33000.330014,771
11 July 20230.33000.33000.33000.33000.3300992
10 July 20230.31500.33000.31500.33000.33007,977
07 July 20230.36000.36000.36000.36000.3600-
06 July 20230.33000.36000.33000.36000.36002,816
05 July 20230.33000.36000.33000.36000.360041,257
04 July 20230.31500.33000.31500.33000.33009,626
03 July 20230.31500.31500.31500.31500.31503,039
30 June 20230.30000.30000.30000.30000.300031,992
29 June 20230.30000.30000.30000.30000.300028,365
28 June 20230.30000.30000.30000.30000.30003,838
27 June 20230.30000.30000.30000.30000.300019,527
26 June 20230.30000.30000.30000.30000.30002,405
23 June 20230.30000.30000.30000.30000.300020,725
22 June 20230.30000.30000.30000.30000.300013,270
21 June 20230.33000.33000.30000.30000.300054,410
20 June 20230.33000.33000.33000.33000.33006,438
19 June 20230.33000.33000.33000.33000.3300200,222
16 June 20230.33000.33000.33000.33000.330015,730
15 June 20230.36000.36000.33000.33000.330014,425
14 June 20230.36000.36000.36000.36000.3600-
13 June 20230.36000.36000.36000.36000.3600101,957
09 June 20230.36000.36000.36000.36000.3600-
08 June 20230.36000.36000.36000.36000.3600-
07 June 20230.33000.36000.33000.36000.36002,641
06 June 20230.34500.34500.33000.33000.33002,041
05 June 20230.34500.36000.33000.36000.360031,533
02 June 20230.36000.36000.36000.36000.360016,666
01 June 20230.36000.36000.34500.36000.360065,664
31 May 20230.33000.33000.33000.33000.33003,333
30 May 20230.36000.36000.36000.36000.3600-
29 May 20230.36000.36000.36000.36000.36005,131
26 May 20230.36000.36000.36000.36000.3600-
25 May 20230.36000.36000.36000.36000.36005,823
24 May 20230.33000.36000.33000.36000.360010,288
23 May 20230.36000.36000.34500.36000.360015,224
22 May 20230.36000.36000.36000.36000.3600-
19 May 20230.36000.36000.36000.36000.36005,294
18 May 20230.36000.39000.36000.39000.390077,795
17 May 20230.36000.36000.33000.36000.360011,005
16 May 20230.33000.33000.33000.33000.3300424
15 May 20230.36000.36000.33000.33000.3300283,538
12 May 20230.36000.36000.36000.36000.360017,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...