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

0.0320

+0.0090

(+39.13%)

As of 12:13PM AEDT. Market open.

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	0.0320	0.0320	0.0310	0.0320	0.0320	192,010
02 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
30 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	4,167
23 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	26,566
21 Nov 2022	0.0210	0.0210	0.0200	0.0210	0.0210	234,100
18 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Nov 2022	0.0210	0.0210	0.0200	0.0200	0.0200	220,000
16 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,500
15 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
11 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	35,357
04 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	17,900
03 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	3,112
31 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	20,872
28 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	27,397
26 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	15,307
25 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	90,143
24 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	32,000
21 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	26,325
19 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	15,000
18 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Oct 2022	0.0210	0.0210	0.0210	0.0210	0.0210	16,000
14 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Oct 2022	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
12 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
11 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Oct 2022	0.0210	0.0220	0.0200	0.0200	0.0200	10,769
07 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	19,667
23 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Sept 2022	0.0200	0.0250	0.0200	0.0250	0.0250	100,846
19 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	26,244
16 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	6,021
15 Sept 2022	0.0240	0.0240	0.0230	0.0240	0.0240	14,102
14 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Sept 2022	0.0240	0.0240	0.0240	0.0240	0.0240	43,000
12 Sept 2022	0.0260	0.0260	0.0240	0.0240	0.0240	58,341
09 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	43,500
02 Sept 2022	0.0280	0.0280	0.0280	0.0280	0.0280	9,322
01 Sept 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
24 Aug 2022	0.0250	0.0270	0.0250	0.0270	0.0270	253,881
23 Aug 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
22 Aug 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,178
19 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	34,368
17 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
15 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	50,632
12 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	36,363
03 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	147,419
01 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 July 2022	0.0240	0.0260	0.0240	0.0260	0.0260	102,714
28 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 July 2022	0.0260	0.0260	0.0240	0.0240	0.0240	223,567
26 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	44,000
25 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	30,000
20 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 July 2022	0.0230	0.0230	0.0210	0.0210	0.0210	58,399
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.00+39.50(+0.53%)

ASX 2007,342.80+41.30(+0.57%)

AUD/USD0.6839+0.0043(+0.63%)

OIL81.30+1.32(+1.65%)

GOLD1,819.20+9.60(+0.53%)

BTC-AUD25,239.60+234.28(+0.94%)

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

Jupiter Energy Limited (JPR.AX)

ALL ORDS
7,543.00
+39.50(+0.53%)

ASX 200
7,342.80
+41.30(+0.57%)

AUD/USD
0.6839
+0.0043(+0.63%)

OIL
81.30
+1.32(+1.65%)

GOLD
1,819.20
+9.60(+0.53%)

BTC-AUD
25,239.60
+234.28(+0.94%)