Jayride Group Limited (JAY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

+0.0010

(+9.09%)

At close: 02:07PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
01 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
29 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,717
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	160,002
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	70,000
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	220,067
04 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	189,406
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
28 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
25 Mar 2024	0.0110	0.0140	0.0110	0.0140	0.0140	107,165
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	42,687
20 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,224,622
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	125,269
18 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	217,273
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	86,337
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	146,445
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,563
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	689,156
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,195
08 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	200,000
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	57,500
06 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	806,670
05 Mar 2024	0.0120	0.0150	0.0120	0.0120	0.0120	6,445,323
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,786,514
01 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	411,853
29 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,519,365
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,737,000
27 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	175,890
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	984,152
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	61,720
19 Feb 2024	0.0180	0.0210	0.0180	0.0210	0.0210	1,132,403
16 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	91,000
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	23,379
13 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	165,000
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	305,994
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,546
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	91,356
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	602,650
06 Feb 2024	0.0250	0.0250	0.0220	0.0220	0.0220	64,707
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	76,826
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	104
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	125,000
11 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,582
09 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,418
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,380
02 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	252
29 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	456
27 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,837
22 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,838
21 Dec 2023	0.0400	0.0400	0.0320	0.0320	0.0320	87,025
20 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,203
18 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,572
15 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Dec 2023	0.0390	0.0400	0.0390	0.0400	0.0400	98,067
13 Dec 2023	0.0310	0.0350	0.0310	0.0350	0.0350	409,112
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,686
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	70,009
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6546+0.0018(+0.28%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.64+0.64(+0.81%)

GOLD2,321.90+10.90(+0.47%)

Bitcoin AUD88,032.82+36.00(+0.04%)

Jayride Group Limited (JAY.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6546
+0.0018(+0.28%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.64
+0.64(+0.81%)

GOLD
2,321.90
+10.90(+0.47%)

Bitcoin AUD
88,032.82
+36.00(+0.04%)