Jatcorp Limited (JAT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

-0.0100

(-3.03%)

At close: 03:11PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3300	0.3300	0.3200	0.3200	0.3200	42,998
24 Apr 2024	0.3100	0.3300	0.3100	0.3300	0.3300	417,437
23 Apr 2024	0.3000	0.3100	0.3000	0.3100	0.3100	17,309
22 Apr 2024	0.3000	0.3050	0.3000	0.3000	0.3000	15,151
19 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	37,937
18 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,251
17 Apr 2024	0.3000	0.3100	0.2850	0.2850	0.2850	212,733
16 Apr 2024	0.3100	0.3100	0.2900	0.3000	0.3000	45,802
15 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	334
12 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	199,207
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,192
09 Apr 2024	0.3000	0.3100	0.3000	0.3100	0.3100	175,321
08 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	49,595
05 Apr 2024	0.3000	0.3000	0.2950	0.3000	0.3000	90,362
04 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	831
03 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	123,815
02 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	80,709
28 Mar 2024	0.2850	0.3000	0.2850	0.3000	0.3000	201,500
27 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
26 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	20,459
25 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	29,541
22 Mar 2024	0.2950	0.3000	0.2850	0.2850	0.2850	61,646
21 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	47,963
20 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,667
19 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,213
18 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	73,334
15 Mar 2024	0.2950	0.2950	0.2850	0.2950	0.2950	61,443
14 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
13 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	61,487
12 Mar 2024	0.2950	0.2950	0.2900	0.2900	0.2900	46,249
11 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
08 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	40,000
07 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,434
06 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,501
05 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	40,136
04 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,554
01 Mar 2024	0.2850	0.2900	0.2850	0.2900	0.2900	47,675
29 Feb 2024	0.2625	0.2850	0.2625	0.2850	0.2850	13,851
28 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
27 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
26 Feb 2024	0.2850	0.2900	0.2850	0.2900	0.2900	48,903
23 Feb 2024	0.2750	0.2900	0.2700	0.2700	0.2700	20,430
22 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	63,335
21 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
20 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	37,999
19 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	32,000
16 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Feb 2024	0.2800	0.3100	0.2800	0.3100	0.3100	41,667
14 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
13 Feb 2024	0.2800	0.3100	0.2700	0.2700	0.2700	40,425
12 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	677
07 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	46,711
06 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,702
05 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
02 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,380
01 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	28,493
31 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	49,266
30 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	734
29 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	30,000
25 Jan 2024	0.3150	0.3150	0.2900	0.2900	0.2900	29,265
24 Jan 2024	0.3000	0.3250	0.3000	0.3250	0.3250	339,531
23 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	32,035
22 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	130,001
19 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	17,405
18 Jan 2024	0.3050	0.3100	0.3050	0.3100	0.3100	151,681
17 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	7,714
16 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	20,000
15 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	6,667
12 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,587
11 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,921
10 Jan 2024	0.3100	0.3100	0.3050	0.3050	0.3050	50,000
09 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	231
08 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Jan 2024	0.3100	0.3300	0.3100	0.3300	0.3300	61,834
04 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 Jan 2024	0.3150	0.3400	0.3100	0.3400	0.3400	41,787
02 Jan 2024	0.3350	0.3400	0.3300	0.3400	0.3400	61,232
29 Dec 2023	0.3100	0.3300	0.3100	0.3300	0.3300	11,441
28 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Dec 2023	0.3100	0.3200	0.3100	0.3200	0.3200	8,391
21 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,600
20 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1
19 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	13,576
18 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	16,247
15 Dec 2023	0.3000	0.3300	0.3000	0.3000	0.3000	15,689
14 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	700
13 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,667
11 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,001
08 Dec 2023	0.3200	0.3400	0.3200	0.3400	0.3400	50,001
07 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Dec 2023	0.3300	0.3400	0.3300	0.3400	0.3400	50,000
05 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	48,137
04 Dec 2023	0.3200	0.3200	0.3150	0.3200	0.3200	30,560
01 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,516
30 Nov 2023	0.3400	0.3400	0.3200	0.3200	0.3200	135,201
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL84.26+0.69(+0.83%)

GOLD2,355.30+12.80(+0.55%)

Bitcoin AUD98,399.34+497.26(+0.51%)

Jatcorp Limited (JAT.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
84.26
+0.69(+0.83%)

GOLD
2,355.30
+12.80(+0.55%)

Bitcoin AUD
98,399.34
+497.26(+0.51%)