Australia markets open in 4 hours 37 minutes

Jupiter Energy Limited (JPR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03800.0000 (0.00%)
At close: 03:48PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.03800.03800.03800.03800.0380-
19 Jan 20220.04300.04300.03800.03800.0380359,802
18 Jan 20220.04300.04300.04300.04300.0430106,400
17 Jan 20220.04000.04000.04000.04000.04008,000
14 Jan 20220.03900.03900.03900.03900.0390-
13 Jan 20220.04100.04100.03900.03900.0390235,000
12 Jan 20220.04100.04100.04000.04000.040060,000
11 Jan 20220.04600.04600.04100.04100.0410202,097
10 Jan 20220.04600.04600.04600.04600.04602,065
07 Jan 20220.04400.04400.04400.04400.0440-
06 Jan 20220.04500.04500.04400.04400.0440445,864
05 Jan 20220.04300.04300.04300.04300.043010,000
04 Jan 20220.04300.04300.04300.04300.0430178,000
31 Dec 20210.04000.04000.04000.04000.040057,655
30 Dec 20210.03800.03800.03800.03800.0380-
29 Dec 20210.03900.03900.03800.03800.038040,000
24 Dec 20210.03900.04000.03800.03800.0380506,825
23 Dec 20210.03700.03700.03700.03700.037028,500
22 Dec 20210.03900.03900.03900.03900.039022,279
21 Dec 20210.03900.03900.03900.03900.039050,898
20 Dec 20210.03800.03800.03800.03800.0380116,500
17 Dec 20210.04000.04000.04000.04000.0400-
16 Dec 20210.04000.04000.04000.04000.040025,000
15 Dec 20210.03900.03900.03900.03900.03901,325
14 Dec 20210.03900.03900.03800.03800.038034,490
13 Dec 20210.03900.03900.03900.03900.039048,860
10 Dec 20210.04000.04000.04000.04000.040038,214
09 Dec 20210.04000.04000.04000.04000.040012,200
08 Dec 20210.03900.03900.03900.03900.0390-
07 Dec 20210.04000.04000.03900.03900.039030,375
06 Dec 20210.04000.04000.03900.03900.0390320,000
03 Dec 20210.04000.04000.04000.04000.040088,432
02 Dec 20210.04400.04400.04000.04000.0400121,000
01 Dec 20210.04400.04400.04400.04400.044032,442
30 Nov 20210.04100.04300.04100.04300.043036,195
29 Nov 20210.03900.03900.03900.03900.03902,700
26 Nov 20210.03900.03900.03900.03900.039013,334
25 Nov 20210.03900.03900.03900.03900.039010,000
24 Nov 20210.04000.04000.03900.03900.0390413,000
23 Nov 20210.03900.04000.03900.04000.0400114,022
22 Nov 20210.04200.04200.03900.03900.0390297,263
19 Nov 20210.04000.04000.03900.03900.039050,000
18 Nov 20210.04000.04000.04000.04000.0400-
17 Nov 20210.04000.04000.04000.04000.040054,000
16 Nov 20210.04000.04000.04000.04000.0400-
15 Nov 20210.04100.04200.04000.04000.040089,599
12 Nov 20210.04100.04100.04100.04100.041020,799
11 Nov 20210.04100.04400.04100.04400.044016,334
10 Nov 20210.04100.04300.04100.04300.0430124,728
09 Nov 20210.04100.04100.04100.04100.0410130,000
08 Nov 20210.04100.04200.04100.04200.042029,560
05 Nov 20210.04200.04200.04200.04200.0420-
04 Nov 20210.04200.04200.04200.04200.042038,800
03 Nov 20210.04200.04200.04100.04100.0410155,610
02 Nov 20210.04200.04300.04200.04300.0430122,309
01 Nov 20210.04200.04200.04200.04200.0420-
29 Oct 20210.04100.04200.04100.04200.0420101,816
28 Oct 20210.04200.04200.04200.04200.0420100,000
27 Oct 20210.04300.04300.04100.04300.043086,060
26 Oct 20210.04200.04200.04200.04200.042035,000
25 Oct 20210.04400.04400.04100.04100.0410154,734
22 Oct 20210.04500.04500.04400.04400.0440212,806
21 Oct 20210.04600.04600.04600.04600.046051,566
20 Oct 20210.04800.04800.04600.04700.0470188,569
19 Oct 20210.04900.04900.04900.04900.049040,060
18 Oct 20210.05000.05100.04700.04900.0490593,694
15 Oct 20210.04600.04600.04600.04600.046010,000
14 Oct 20210.04600.04600.04600.04600.0460-
13 Oct 20210.04600.04800.04600.04600.0460261,297
12 Oct 20210.04800.04800.04600.04600.0460133,183
11 Oct 20210.04700.04900.04700.04800.0480107,471
08 Oct 20210.04800.04900.04800.04800.0480533,192
07 Oct 20210.05100.05200.05000.05000.05001,403,306
06 Oct 20210.04800.05000.04700.05000.0500712,354
05 Oct 20210.04700.05000.04600.04600.04601,465,835
04 Oct 20210.05200.05200.04500.04500.04501,144,221
01 Oct 20210.05000.06600.05000.05100.051013,653,669
30 Sept 20210.04400.04800.04300.04500.04501,027,168
29 Sept 20210.04200.04400.04100.04400.0440870,692
28 Sept 20210.04000.04000.04000.04000.0400675,165
27 Sept 20210.04300.04300.04000.04000.04001,358,560
24 Sept 20210.04300.04300.04100.04300.0430264,422
23 Sept 20210.04400.04400.04200.04300.0430264,000
22 Sept 20210.04800.04800.04200.04400.0440902,966
21 Sept 20210.04000.04900.03800.04900.04901,703,570
20 Sept 20210.04600.04600.04000.04000.04001,351,774
17 Sept 20210.06300.06300.04400.04600.04606,703,362
16 Sept 20210.05600.10000.05500.06400.064030,393,830
15 Sept 20210.03500.03500.03500.03500.0350-
14 Sept 20210.03500.03500.03500.03500.0350-
13 Sept 20210.03800.03800.03500.03500.035040,000
10 Sept 20210.03300.03500.03300.03500.0350196,800
09 Sept 20210.03600.03600.03300.03300.0330248,564
08 Sept 20210.03600.03600.03600.03600.036043,474
07 Sept 20210.03800.03800.03800.03800.0380-
06 Sept 20210.03800.03800.03800.03800.03802,421
03 Sept 20210.03700.03800.03700.03800.038051,042
02 Sept 20210.03700.03700.03700.03700.037021,850
01 Sept 20210.03400.03500.03400.03400.034047,054
31 Aug 20210.03700.03700.03700.03700.037016,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...