JCurve Solutions Limited (JCS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:26PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 30 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 29 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 120 |
| 24 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 60,573 |
| 17 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 12 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,626 |
| 04 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 149,745 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 130,980 |
| 28 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 229,900 |
| 27 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 75,000 |
| 22 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 169,154 |
| 21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 40,000 |
| 20 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 18 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 140,036 |
| 15 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 950,000 |
| 13 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,649,921 |
| 12 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 900,000 |
| 11 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 10,076 |
| 08 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 158,958 |
| 06 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,625 |
| 05 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 46,236 |
| 04 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 01 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 10,427 |
| 29 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 27 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,000 |
| 26 Feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 119,605 |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 21 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 20 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Feb 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 243,612 |
| 16 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 313,559 |
| 15 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 13 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 55 |
| 09 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 02 Feb 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 75,000 |
| 01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,080 |
| 31 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 30 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 24 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 23 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 106,421 |
| 22 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,320 |
| 19 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 53,249 |
| 18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,826 |
| 11 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 26,944 |
| 10 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 201,465 |
| 09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 04 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 03 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 13,543 |
| 29 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 90,000 |
| 28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 13,200 |
| 22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4 |
| 21 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52 |
| 19 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 221,342 |
| 15 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 458,617 |
| 14 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 13 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 31,000 |
| 12 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 187,421 |
| 11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 400,000 |
| 08 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
| 07 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 06 Dec 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 334,001 |
| 05 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.