News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Jupiter Energy Limited (JPR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 03:29PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 July 2022	0.0210	0.0230	0.0210	0.0230	0.0230	194,154
05 July 2022	0.0220	0.0220	0.0220	0.0220	0.0220	114,053
04 July 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 July 2022	0.0220	0.0220	0.0220	0.0220	0.0220	45,872
30 June 2022	0.0210	0.0210	0.0200	0.0200	0.0200	375,605
29 June 2022	0.0230	0.0230	0.0230	0.0230	0.0230	65,663
28 June 2022	0.0230	0.0230	0.0230	0.0230	0.0230	50,001
27 June 2022	0.0230	0.0230	0.0230	0.0230	0.0230	31,112
24 June 2022	0.0230	0.0240	0.0230	0.0230	0.0230	704,000
23 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 June 2022	0.0240	0.0270	0.0240	0.0240	0.0240	159,000
21 June 2022	0.0240	0.0265	0.0240	0.0265	0.0265	2,668
20 June 2022	0.0270	0.0270	0.0240	0.0265	0.0265	100,000
17 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	144
16 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
15 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	25,000
14 June 2022	0.0250	0.0250	0.0230	0.0230	0.0230	319,236
10 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	8,121
09 June 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
08 June 2022	0.0280	0.0280	0.0250	0.0255	0.0255	568,839
07 June 2022	0.0300	0.0300	0.0280	0.0280	0.0280	26,414
06 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	668
03 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	47,467
02 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	498
31 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
30 May 2022	0.0300	0.0300	0.0270	0.0270	0.0270	15,896
27 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
23 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11,702
16 May 2022	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
13 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,227
12 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	70,600
11 May 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
10 May 2022	0.0310	0.0310	0.0300	0.0310	0.0310	315,839
09 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
05 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	3,421
04 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	168,019
03 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	28,379
02 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	21,621
29 Apr 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Apr 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Apr 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
26 Apr 2022	0.0340	0.0340	0.0330	0.0330	0.0330	14,086
22 Apr 2022	0.0350	0.0350	0.0340	0.0340	0.0340	48,298
21 Apr 2022	0.0340	0.0350	0.0330	0.0330	0.0330	732,668
20 Apr 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,714
19 Apr 2022	0.0350	0.0350	0.0350	0.0350	0.0350	53,285
14 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	64,000
08 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Apr 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Apr 2022	0.0330	0.0340	0.0330	0.0340	0.0340	4,145
05 Apr 2022	0.0350	0.0350	0.0340	0.0340	0.0340	22,142
04 Apr 2022	0.0350	0.0350	0.0350	0.0350	0.0350	710
01 Apr 2022	0.0340	0.0350	0.0340	0.0350	0.0350	49,290
31 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	55,000
30 Mar 2022	0.0340	0.0340	0.0340	0.0340	0.0340	70,000
29 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Mar 2022	0.0340	0.0340	0.0330	0.0330	0.0330	87,010
25 Mar 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 Mar 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Mar 2022	0.0340	0.0340	0.0340	0.0340	0.0340	4,480
22 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
21 Mar 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Mar 2022	0.0320	0.0340	0.0320	0.0340	0.0340	89,716
17 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	109,814
16 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	390,186
15 Mar 2022	0.0380	0.0380	0.0330	0.0330	0.0330	150,000
14 Mar 2022	0.0330	0.0330	0.0330	0.0330	0.0330	570
11 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Mar 2022	0.0360	0.0360	0.0320	0.0320	0.0320	738,565
07 Mar 2022	0.0370	0.0380	0.0370	0.0370	0.0370	392,971
04 Mar 2022	0.0400	0.0410	0.0360	0.0360	0.0360	170,682
03 Mar 2022	0.0360	0.0360	0.0360	0.0360	0.0360	9,500
02 Mar 2022	0.0370	0.0370	0.0350	0.0350	0.0350	175,230
01 Mar 2022	0.0380	0.0380	0.0320	0.0330	0.0330	211,355
28 Feb 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
25 Feb 2022	0.0345	0.0380	0.0310	0.0380	0.0380	372,785
24 Feb 2022	0.0350	0.0360	0.0350	0.0350	0.0350	157,400
23 Feb 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Feb 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Feb 2022	0.0340	0.0340	0.0340	0.0340	0.0340	60,000
18 Feb 2022	0.0350	0.0350	0.0350	0.0350	0.0350	489,335
17 Feb 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Feb 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Feb 2022	0.0360	0.0360	0.0350	0.0350	0.0350	110,570
14 Feb 2022	0.0360	0.0360	0.0360	0.0360	0.0360	118,139
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6839+0.0054(+0.80%)

ASX 2006,648.00+53.50(+0.81%)

OIL103.47+4.94(+5.01%)

GOLD1,739.00+2.50(+0.14%)

BTC-AUD30,533.66+723.87(+2.43%)

News that makes you smarter and richer... For free.

Jupiter Energy Limited (JPR.AX)

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6839
+0.0054(+0.80%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
103.47
+4.94(+5.01%)

GOLD
1,739.00
+2.50(+0.14%)

BTC-AUD
30,533.66
+723.87(+2.43%)