Johns Lyng Group Limited (JLG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM 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 | 5.62 | 5.69 | 5.58 | 5.66 | 5.66 | 593,840 |
| 01 May 2024 | 5.52 | 5.71 | 5.50 | 5.62 | 5.62 | 702,892 |
| 30 Apr 2024 | 5.61 | 5.62 | 5.56 | 5.62 | 5.62 | 675,738 |
| 29 Apr 2024 | 5.55 | 5.72 | 5.55 | 5.66 | 5.66 | 526,972 |
| 26 Apr 2024 | 5.60 | 5.70 | 5.52 | 5.52 | 5.52 | 662,334 |
| 24 Apr 2024 | 5.58 | 5.72 | 5.52 | 5.68 | 5.68 | 855,195 |
| 23 Apr 2024 | 5.68 | 5.71 | 5.52 | 5.56 | 5.56 | 650,048 |
| 22 Apr 2024 | 5.68 | 5.77 | 5.63 | 5.68 | 5.68 | 327,736 |
| 19 Apr 2024 | 5.65 | 5.68 | 5.50 | 5.61 | 5.61 | 988,650 |
| 18 Apr 2024 | 5.60 | 5.79 | 5.60 | 5.76 | 5.76 | 692,797 |
| 17 Apr 2024 | 5.71 | 5.73 | 5.59 | 5.62 | 5.62 | 968,035 |
| 16 Apr 2024 | 5.80 | 5.83 | 5.65 | 5.70 | 5.70 | 866,268 |
| 15 Apr 2024 | 5.85 | 5.89 | 5.78 | 5.81 | 5.81 | 336,923 |
| 12 Apr 2024 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 271,505 |
| 11 Apr 2024 | 5.95 | 6.02 | 5.87 | 6.01 | 6.01 | 564,781 |
| 10 Apr 2024 | 6.22 | 6.26 | 6.07 | 6.08 | 6.08 | 789,933 |
| 09 Apr 2024 | 6.19 | 6.22 | 6.09 | 6.21 | 6.21 | 385,412 |
| 08 Apr 2024 | 6.12 | 6.24 | 6.12 | 6.22 | 6.22 | 360,000 |
| 05 Apr 2024 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | 438,069 |
| 04 Apr 2024 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 340,752 |
| 03 Apr 2024 | 6.07 | 6.18 | 6.04 | 6.05 | 6.05 | 454,148 |
| 02 Apr 2024 | 6.36 | 6.38 | 6.16 | 6.21 | 6.21 | 745,415 |
| 28 Mar 2024 | 6.27 | 6.47 | 6.26 | 6.41 | 6.41 | 908,023 |
| 27 Mar 2024 | 6.10 | 6.36 | 6.09 | 6.23 | 6.23 | 1,006,302 |
| 26 Mar 2024 | 6.13 | 6.16 | 6.03 | 6.03 | 6.03 | 1,158,163 |
| 25 Mar 2024 | 6.21 | 6.24 | 6.13 | 6.15 | 6.15 | 742,649 |
| 22 Mar 2024 | 6.31 | 6.34 | 6.17 | 6.17 | 6.17 | 457,296 |
| 21 Mar 2024 | 6.24 | 6.38 | 6.23 | 6.35 | 6.35 | 1,178,142 |
| 20 Mar 2024 | 6.11 | 6.23 | 6.09 | 6.19 | 6.19 | 947,482 |
| 19 Mar 2024 | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | 609,716 |
| 18 Mar 2024 | 6.17 | 6.20 | 6.10 | 6.14 | 6.14 | 574,432 |
| 15 Mar 2024 | 6.21 | 6.27 | 6.08 | 6.20 | 6.20 | 648,265 |
| 14 Mar 2024 | 6.21 | 6.22 | 6.11 | 6.21 | 6.21 | 565,208 |
| 13 Mar 2024 | 6.38 | 6.39 | 6.19 | 6.19 | 6.19 | 437,691 |
| 12 Mar 2024 | 6.52 | 6.58 | 6.40 | 6.40 | 6.40 | 668,840 |
| 11 Mar 2024 | 6.52 | 6.63 | 6.46 | 6.58 | 6.58 | 699,745 |
| 08 Mar 2024 | 6.67 | 6.70 | 6.52 | 6.57 | 6.57 | 1,121,153 |
| 07 Mar 2024 | 6.37 | 6.62 | 6.35 | 6.60 | 6.60 | 1,727,144 |
| 06 Mar 2024 | 6.24 | 6.36 | 6.16 | 6.31 | 6.31 | 1,263,200 |
| 05 Mar 2024 | 5.99 | 6.25 | 5.95 | 6.20 | 6.20 | 1,445,696 |
| 04 Mar 2024 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | 1,391,433 |
| 01 Mar 2024 | 6.26 | 6.26 | 6.01 | 6.01 | 6.01 | 2,093,403 |
| 01 Mar 2024 | 0.047 Dividend | |||||
| 29 Feb 2024 | 6.40 | 6.50 | 6.29 | 6.29 | 6.24 | 1,920,145 |
| 28 Feb 2024 | 6.60 | 6.76 | 6.43 | 6.58 | 6.53 | 2,875,481 |
| 27 Feb 2024 | 6.65 | 6.70 | 5.67 | 6.25 | 6.20 | 6,246,833 |
| 26 Feb 2024 | 7.16 | 7.22 | 7.12 | 7.20 | 7.15 | 552,138 |
| 23 Feb 2024 | 7.15 | 7.19 | 7.07 | 7.08 | 7.03 | 288,604 |
| 22 Feb 2024 | 7.09 | 7.14 | 7.03 | 7.14 | 7.09 | 296,440 |
| 21 Feb 2024 | 7.16 | 7.16 | 7.08 | 7.09 | 7.04 | 538,415 |
| 20 Feb 2024 | 7.17 | 7.20 | 7.13 | 7.16 | 7.11 | 280,979 |
| 19 Feb 2024 | 7.22 | 7.24 | 7.17 | 7.18 | 7.13 | 343,605 |
| 16 Feb 2024 | 7.20 | 7.22 | 7.14 | 7.18 | 7.13 | 475,369 |
| 15 Feb 2024 | 7.20 | 7.27 | 7.11 | 7.15 | 7.10 | 399,368 |
| 14 Feb 2024 | 7.11 | 7.19 | 7.08 | 7.14 | 7.09 | 338,952 |
| 13 Feb 2024 | 7.21 | 7.29 | 7.19 | 7.20 | 7.15 | 608,437 |
| 12 Feb 2024 | 7.10 | 7.26 | 7.10 | 7.21 | 7.16 | 815,676 |
| 09 Feb 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 7.04 | 523,138 |
| 08 Feb 2024 | 7.22 | 7.22 | 7.10 | 7.13 | 7.08 | 539,522 |
| 07 Feb 2024 | 7.12 | 7.23 | 7.11 | 7.18 | 7.13 | 619,382 |
| 06 Feb 2024 | 7.15 | 7.15 | 6.98 | 7.12 | 7.07 | 524,326 |
| 05 Feb 2024 | 6.83 | 7.18 | 6.76 | 7.13 | 7.08 | 1,878,509 |
| 02 Feb 2024 | 6.76 | 6.76 | 6.67 | 6.76 | 6.71 | 534,552 |
| 01 Feb 2024 | 6.78 | 6.78 | 6.63 | 6.65 | 6.60 | 925,970 |
| 31 Jan 2024 | 6.87 | 6.89 | 6.80 | 6.81 | 6.76 | 681,948 |
| 30 Jan 2024 | 6.96 | 6.99 | 6.84 | 6.86 | 6.81 | 486,909 |
| 29 Jan 2024 | 6.87 | 6.93 | 6.85 | 6.93 | 6.88 | 390,839 |
| 25 Jan 2024 | 6.98 | 6.98 | 6.80 | 6.84 | 6.79 | 493,532 |
| 24 Jan 2024 | 7.06 | 7.08 | 6.94 | 6.98 | 6.93 | 301,253 |
| 23 Jan 2024 | 6.99 | 7.11 | 6.95 | 7.06 | 7.01 | 654,819 |
| 22 Jan 2024 | 6.90 | 6.98 | 6.89 | 6.98 | 6.93 | 564,041 |
| 19 Jan 2024 | 6.77 | 6.88 | 6.76 | 6.85 | 6.80 | 480,523 |
| 18 Jan 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.65 | 609,849 |
| 17 Jan 2024 | 6.80 | 6.86 | 6.73 | 6.79 | 6.74 | 362,445 |
| 16 Jan 2024 | 6.93 | 6.99 | 6.82 | 6.82 | 6.77 | 754,315 |
| 15 Jan 2024 | 6.85 | 6.88 | 6.76 | 6.79 | 6.74 | 91,533 |
| 12 Jan 2024 | 6.77 | 6.93 | 6.68 | 6.84 | 6.79 | 899,780 |
| 11 Jan 2024 | 6.61 | 6.81 | 6.61 | 6.77 | 6.72 | 754,408 |
| 10 Jan 2024 | 6.51 | 6.58 | 6.47 | 6.55 | 6.50 | 445,450 |
| 09 Jan 2024 | 6.35 | 6.61 | 6.35 | 6.54 | 6.49 | 979,219 |
| 08 Jan 2024 | 6.29 | 6.29 | 6.14 | 6.17 | 6.12 | 525,735 |
| 05 Jan 2024 | 6.42 | 6.42 | 6.31 | 6.31 | 6.26 | 435,374 |
| 04 Jan 2024 | 6.25 | 6.46 | 6.25 | 6.40 | 6.35 | 989,548 |
| 03 Jan 2024 | 6.03 | 6.26 | 5.98 | 6.16 | 6.11 | 818,366 |
| 02 Jan 2024 | 6.15 | 6.16 | 6.05 | 6.08 | 6.03 | 204,457 |
| 29 Dec 2023 | 6.22 | 6.23 | 6.10 | 6.12 | 6.07 | 143,259 |
| 28 Dec 2023 | 6.20 | 6.22 | 6.16 | 6.22 | 6.17 | 218,854 |
| 27 Dec 2023 | 6.20 | 6.24 | 6.12 | 6.16 | 6.11 | 298,726 |
| 22 Dec 2023 | 6.12 | 6.14 | 6.06 | 6.12 | 6.07 | 363,757 |
| 21 Dec 2023 | 5.94 | 6.16 | 5.88 | 6.12 | 6.07 | 1,220,905 |
| 20 Dec 2023 | 5.90 | 5.95 | 5.85 | 5.93 | 5.89 | 1,539,193 |
| 19 Dec 2023 | 5.85 | 5.92 | 5.83 | 5.89 | 5.85 | 1,263,415 |
| 18 Dec 2023 | 5.87 | 5.92 | 5.82 | 5.88 | 5.84 | 1,165,871 |
| 15 Dec 2023 | 5.90 | 5.90 | 5.78 | 5.88 | 5.84 | 1,504,528 |
| 14 Dec 2023 | 6.02 | 6.04 | 5.85 | 5.90 | 5.86 | 1,121,576 |
| 13 Dec 2023 | 5.93 | 5.95 | 5.83 | 5.92 | 5.88 | 517,949 |
| 12 Dec 2023 | 5.92 | 6.02 | 5.90 | 5.95 | 5.91 | 614,502 |
| 11 Dec 2023 | 5.95 | 5.96 | 5.88 | 5.90 | 5.86 | 914,945 |
| 08 Dec 2023 | 5.82 | 5.93 | 5.82 | 5.89 | 5.85 | 344,264 |
| 07 Dec 2023 | 5.98 | 6.03 | 5.85 | 5.85 | 5.81 | 395,564 |
| *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.