Australia markets open in 6 hours 6 minutes

Jatcorp Limited (JAT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 01:07PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.01300.01300.01300.01300.0130135,135
22 Mar 20230.01300.01300.01300.01300.0130135,135
21 Mar 20230.01300.01300.01300.01300.0130798,450
20 Mar 20230.01300.01300.01300.01300.013055,000
17 Mar 20230.01300.01300.01300.01300.0130-
16 Mar 20230.01300.01300.01300.01300.0130848,461
15 Mar 20230.01300.01300.01300.01300.013082,413
14 Mar 20230.01300.01300.01300.01300.01302,712
13 Mar 20230.01300.01300.01300.01300.01302,101,545
10 Mar 20230.01300.01300.01300.01300.0130-
09 Mar 20230.01300.01300.01300.01300.013010,691,921
08 Mar 20230.01300.01300.01300.01300.013011,025,001
07 Mar 20230.01200.01200.01200.01200.0120100,000
06 Mar 20230.01300.01300.01250.01250.012511,693,547
03 Mar 20230.01200.01250.01200.01250.01251,289,004
02 Mar 20230.01200.01200.01200.01200.0120164,516
01 Mar 20230.01200.01200.01200.01200.01201,207,995
28 Feb 20230.01200.01200.01200.01200.01208,800
27 Feb 20230.01200.01200.01200.01200.0120200,000
24 Feb 20230.01300.01300.01300.01300.0130-
23 Feb 20230.01300.01300.01300.01300.01303,745,951
22 Feb 20230.01300.01300.01300.01300.013024,049
21 Feb 20230.01400.01400.01400.01400.01403,358,492
20 Feb 20230.01400.01400.01350.01350.0135280,092
17 Feb 20230.01500.01500.01400.01400.01401,509,999
16 Feb 20230.01400.01400.01400.01400.0140595,000
15 Feb 20230.01400.01500.01400.01500.0150573,310
14 Feb 20230.01500.01500.01500.01500.0150-
13 Feb 20230.01500.01500.01500.01500.0150466,401
10 Feb 20230.01500.01500.01500.01500.0150929,398
09 Feb 20230.01500.01500.01500.01500.01504,725,399
08 Feb 20230.01500.01500.01500.01500.01501,403,166
07 Feb 20230.01500.01500.01500.01500.015017,154,514
06 Feb 20230.01600.01600.01600.01600.01601,224,502
03 Feb 20230.01600.01600.01600.01600.01606,308,811
02 Feb 20230.01500.01600.01500.01600.0160522,125
01 Feb 20230.01600.01600.01500.01500.01509,451,904
31 Jan 20230.01500.01500.01500.01500.01502,651,350
30 Jan 20230.01500.01600.01500.01500.01502,807,559
27 Jan 20230.01450.01500.01400.01400.0140792,347
25 Jan 20230.01400.01400.01400.01400.0140-
24 Jan 20230.01500.01500.01400.01400.01405,307,237
23 Jan 20230.01450.01500.01450.01500.01501,128,994
20 Jan 20230.01450.01500.01450.01450.0145114,948
19 Jan 20230.01400.01400.01400.01400.0140-
18 Jan 20230.01400.01500.01400.01400.01406,106,795
17 Jan 20230.01300.01300.01300.01300.0130540,262
16 Jan 20230.01250.01300.01250.01300.01301,865,829
13 Jan 20230.01200.01200.01200.01200.0120367,920
12 Jan 20230.01200.01300.01150.01300.013038,653,776
11 Jan 20230.01200.01200.01200.01200.0120-
10 Jan 20230.01200.01200.01200.01200.01202,007,648
09 Jan 20230.01200.01300.01200.01200.012047,075,443
06 Jan 20230.01200.01200.01200.01200.012020,000
05 Jan 20230.01200.01200.01150.01200.0120379,999
04 Jan 20230.01200.01200.01200.01200.01205,000,000
03 Jan 20230.01200.01200.01100.01100.01101,860,000
30 Dec 20220.01150.01200.01150.01200.01201,966,299
29 Dec 20220.01000.01100.01000.01100.01101,052,339
28 Dec 20220.01000.01000.01000.01000.0100-
23 Dec 20220.01000.01000.01000.01000.0100500,000
22 Dec 20220.01000.01100.01000.01100.0110307,368
21 Dec 20220.01000.01100.01000.01100.0110401,148
20 Dec 20220.01100.01100.01100.01100.0110-
19 Dec 20220.01100.01100.01100.01100.0110194,545
16 Dec 20220.01100.01100.01100.01100.01101,327,272
15 Dec 20220.01050.01100.01050.01100.0110547,902
14 Dec 20220.01050.01050.01050.01050.01054,287
13 Dec 20220.01000.01000.01000.01000.010041,789
12 Dec 20220.01100.01100.01000.01100.011010,975,842
09 Dec 20220.01100.01100.01100.01100.0110600,000
08 Dec 20220.01100.01100.01100.01100.0110-
07 Dec 20220.01150.01150.01100.01100.0110369,283
06 Dec 20220.01150.01200.01150.01150.01152,000,001
05 Dec 20220.01100.01100.01100.01100.011047,329
02 Dec 20220.01100.01200.01100.01100.0110345,850
01 Dec 20220.01200.01200.01100.01100.01105,336,650
30 Nov 20220.01200.01200.01100.01100.0110875,333
29 Nov 20220.01200.01200.01200.01200.012014,000
28 Nov 20220.01200.01300.01200.01300.01304,898,215
25 Nov 20220.01200.01200.01200.01200.0120584,500
24 Nov 20220.01200.01200.01200.01200.012036,677
23 Nov 20220.01200.01200.01200.01200.012063,323
22 Nov 20220.01200.01200.01200.01200.012033,600
21 Nov 20220.01300.01300.01200.01200.01204,830,000
18 Nov 20220.01200.01200.01200.01200.01201,700,000
17 Nov 20220.01200.01200.01200.01200.0120-
16 Nov 20220.01300.01300.01200.01200.0120800,083
15 Nov 20220.01200.01200.01200.01200.01201,304,438
14 Nov 20220.01200.01200.01100.01200.0120899,814
11 Nov 20220.01200.01200.01200.01200.01205,229,888
10 Nov 20220.01200.01200.01200.01200.01201,021,612
09 Nov 20220.01100.01100.01100.01100.011037,214
08 Nov 20220.01100.01100.01100.01100.0110281,627
07 Nov 20220.01050.01200.01050.01200.01204,895,415
04 Nov 20220.01000.01000.01000.01000.01009,990,143
03 Nov 20220.01100.01100.01050.01100.01103,583,301
02 Nov 20220.01100.01100.01050.01100.01102,189,282
01 Nov 20220.01200.01200.01000.01100.011049,102,362
31 Oct 20220.01200.01200.01200.01200.0120437,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...