Get our best money-saving hacks and pro tips now

Jatcorp Limited (JAT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 01:07PM AEDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	135,135
22 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	135,135
21 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	798,450
20 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	55,000
17 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	848,461
15 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	82,413
14 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,712
13 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,101,545
10 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10,691,921
08 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	11,025,001
07 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
06 Mar 2023	0.0130	0.0130	0.0125	0.0125	0.0125	11,693,547
03 Mar 2023	0.0120	0.0125	0.0120	0.0125	0.0125	1,289,004
02 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	164,516
01 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,207,995
28 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	8,800
27 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
24 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,745,951
22 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	24,049
21 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	3,358,492
20 Feb 2023	0.0140	0.0140	0.0135	0.0135	0.0135	280,092
17 Feb 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,509,999
16 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	595,000
15 Feb 2023	0.0140	0.0150	0.0140	0.0150	0.0150	573,310
14 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	466,401
10 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	929,398
09 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,725,399
08 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,403,166
07 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	17,154,514
06 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,224,502
03 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	6,308,811
02 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	522,125
01 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	9,451,904
31 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,651,350
30 Jan 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,807,559
27 Jan 2023	0.0145	0.0150	0.0140	0.0140	0.0140	792,347
25 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	5,307,237
23 Jan 2023	0.0145	0.0150	0.0145	0.0150	0.0150	1,128,994
20 Jan 2023	0.0145	0.0150	0.0145	0.0145	0.0145	114,948
19 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Jan 2023	0.0140	0.0150	0.0140	0.0140	0.0140	6,106,795
17 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	540,262
16 Jan 2023	0.0125	0.0130	0.0125	0.0130	0.0130	1,865,829
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	367,920
12 Jan 2023	0.0120	0.0130	0.0115	0.0130	0.0130	38,653,776
11 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,007,648
09 Jan 2023	0.0120	0.0130	0.0120	0.0120	0.0120	47,075,443
06 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
05 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	379,999
04 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,000,000
03 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,860,000
30 Dec 2022	0.0115	0.0120	0.0115	0.0120	0.0120	1,966,299
29 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	1,052,339
28 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
22 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	307,368
21 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	401,148
20 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	194,545
16 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,327,272
15 Dec 2022	0.0105	0.0110	0.0105	0.0110	0.0110	547,902
14 Dec 2022	0.0105	0.0105	0.0105	0.0105	0.0105	4,287
13 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	41,789
12 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	10,975,842
09 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	600,000
08 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Dec 2022	0.0115	0.0115	0.0110	0.0110	0.0110	369,283
06 Dec 2022	0.0115	0.0120	0.0115	0.0115	0.0115	2,000,001
05 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	47,329
02 Dec 2022	0.0110	0.0120	0.0110	0.0110	0.0110	345,850
01 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	5,336,650
30 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	875,333
29 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	14,000
28 Nov 2022	0.0120	0.0130	0.0120	0.0130	0.0130	4,898,215
25 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	584,500
24 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	36,677
23 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	63,323
22 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	33,600
21 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	4,830,000
18 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,700,000
17 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	800,083
15 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,304,438
14 Nov 2022	0.0120	0.0120	0.0110	0.0120	0.0120	899,814
11 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	5,229,888
10 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,021,612
09 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	37,214
08 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	281,627
07 Nov 2022	0.0105	0.0120	0.0105	0.0120	0.0120	4,895,415
04 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	9,990,143
03 Nov 2022	0.0110	0.0110	0.0105	0.0110	0.0110	3,583,301
02 Nov 2022	0.0110	0.0110	0.0105	0.0110	0.0110	2,189,282
01 Nov 2022	0.0120	0.0120	0.0100	0.0110	0.0110	49,102,362
31 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	437,408
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6678+0.0004(+0.06%)

ASX 2007,015.60+60.20(+0.87%)

OIL70.50+0.83(+1.19%)

GOLD1,952.30+11.20(+0.58%)

Bitcoin AUD42,967.81+506.40(+1.19%)

Get our best money-saving hacks and pro tips now

Jatcorp Limited (JAT.AX)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6678
+0.0004(+0.06%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
70.50
+0.83(+1.19%)

GOLD
1,952.30
+11.20(+0.58%)

Bitcoin AUD
42,967.81
+506.40(+1.19%)