Australia markets close in 2 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.03200.03200.03100.03200.0320192,010
02 Dec 20220.02300.02300.02300.02300.0230-
01 Dec 20220.02300.02300.02300.02300.023025,000
30 Nov 20220.02200.02200.02200.02200.0220-
29 Nov 20220.02200.02200.02200.02200.0220-
28 Nov 20220.02200.02200.02200.02200.0220-
25 Nov 20220.02200.02200.02200.02200.0220-
24 Nov 20220.02200.02200.02200.02200.02204,167
23 Nov 20220.02100.02100.02100.02100.0210-
22 Nov 20220.02000.02100.02000.02100.021026,566
21 Nov 20220.02100.02100.02000.02100.0210234,100
18 Nov 20220.02000.02000.02000.02000.0200-
17 Nov 20220.02100.02100.02000.02000.0200220,000
16 Nov 20220.02100.02100.02100.02100.02101,500
15 Nov 20220.02100.02100.02100.02100.0210-
14 Nov 20220.02100.02100.02100.02100.0210110,000
11 Nov 20220.02200.02200.02200.02200.0220-
10 Nov 20220.02200.02200.02200.02200.0220-
09 Nov 20220.02200.02200.02200.02200.0220-
08 Nov 20220.02200.02200.02200.02200.0220-
07 Nov 20220.02200.02200.02200.02200.022035,357
04 Nov 20220.02200.02200.02200.02200.022017,900
03 Nov 20220.02200.02200.02200.02200.0220-
02 Nov 20220.02200.02200.02200.02200.0220-
01 Nov 20220.02200.02200.02200.02200.02203,112
31 Oct 20220.02100.02100.02100.02100.021020,872
28 Oct 20220.02100.02100.02100.02100.0210-
27 Oct 20220.02100.02100.02100.02100.021027,397
26 Oct 20220.02100.02100.02100.02100.021015,307
25 Oct 20220.02200.02200.02100.02100.021090,143
24 Oct 20220.02100.02100.02100.02100.021032,000
21 Oct 20220.02100.02100.02100.02100.0210-
20 Oct 20220.02100.02100.02100.02100.021026,325
19 Oct 20220.02100.02100.02100.02100.021015,000
18 Oct 20220.02100.02100.02100.02100.0210-
17 Oct 20220.02100.02100.02100.02100.021016,000
14 Oct 20220.02200.02200.02200.02200.0220-
13 Oct 20220.02200.02200.02200.02200.022025,000
12 Oct 20220.02000.02000.02000.02000.02005,000
11 Oct 20220.02000.02000.02000.02000.0200-
10 Oct 20220.02100.02200.02000.02000.020010,769
07 Oct 20220.02500.02500.02500.02500.0250-
06 Oct 20220.02500.02500.02500.02500.0250-
05 Oct 20220.02500.02500.02500.02500.0250-
04 Oct 20220.02500.02500.02500.02500.0250-
03 Oct 20220.02500.02500.02500.02500.0250-
30 Sept 20220.02500.02500.02500.02500.0250-
29 Sept 20220.02500.02500.02500.02500.0250-
28 Sept 20220.02500.02500.02500.02500.0250-
27 Sept 20220.02500.02500.02500.02500.0250-
26 Sept 20220.02500.02500.02500.02500.025019,667
23 Sept 20220.02500.02500.02500.02500.0250-
21 Sept 20220.02500.02500.02500.02500.0250-
20 Sept 20220.02000.02500.02000.02500.0250100,846
19 Sept 20220.02200.02200.02200.02200.022026,244
16 Sept 20220.02200.02200.02200.02200.02206,021
15 Sept 20220.02400.02400.02300.02400.024014,102
14 Sept 20220.02400.02400.02400.02400.0240-
13 Sept 20220.02400.02400.02400.02400.024043,000
12 Sept 20220.02600.02600.02400.02400.024058,341
09 Sept 20220.02800.02800.02800.02800.0280-
08 Sept 20220.02800.02800.02800.02800.0280-
07 Sept 20220.02800.02800.02800.02800.0280-
06 Sept 20220.02800.02800.02800.02800.0280-
05 Sept 20220.02800.02800.02800.02800.028043,500
02 Sept 20220.02800.02800.02800.02800.02809,322
01 Sept 20220.02600.02600.02600.02600.0260-
31 Aug 20220.02600.02600.02600.02600.0260-
30 Aug 20220.02600.02600.02600.02600.0260-
29 Aug 20220.02600.02600.02600.02600.0260-
26 Aug 20220.02600.02600.02600.02600.0260-
25 Aug 20220.02600.02600.02600.02600.0260100,000
24 Aug 20220.02500.02700.02500.02700.0270253,881
23 Aug 20220.03200.03200.03200.03200.0320-
22 Aug 20220.03200.03200.03200.03200.03203,178
19 Aug 20220.02700.02700.02700.02700.0270-
18 Aug 20220.02700.02700.02700.02700.027034,368
17 Aug 20220.02700.02700.02700.02700.0270-
16 Aug 20220.02700.02700.02700.02700.02705,000
15 Aug 20220.02700.02700.02700.02700.027050,632
12 Aug 20220.02700.02700.02700.02700.0270-
11 Aug 20220.02700.02700.02700.02700.0270-
10 Aug 20220.02700.02700.02700.02700.0270-
09 Aug 20220.02700.02700.02700.02700.0270-
08 Aug 20220.02700.02700.02700.02700.0270-
05 Aug 20220.02700.02700.02700.02700.0270-
04 Aug 20220.02700.02700.02700.02700.027036,363
03 Aug 20220.02700.02700.02700.02700.0270-
02 Aug 20220.02700.02700.02700.02700.0270147,419
01 Aug 20220.02600.02600.02600.02600.0260-
29 July 20220.02400.02600.02400.02600.0260102,714
28 July 20220.02400.02400.02400.02400.0240-
27 July 20220.02600.02600.02400.02400.0240223,567
26 July 20220.02600.02600.02600.02600.026044,000
25 July 20220.02300.02300.02300.02300.0230-
22 July 20220.02300.02300.02300.02300.0230-
21 July 20220.02300.02300.02300.02300.023030,000
20 July 20220.02100.02100.02100.02100.0210-
19 July 20220.02100.02100.02100.02100.0210-
18 July 20220.02300.02300.02100.02100.021058,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...