Australia Markets closed

Jervois Global Limited (JRV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0160+0.0010 (+6.67%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.01500.01800.01500.01600.016042,869,110
25 July 20240.01800.01800.01400.01500.015033,871,926
24 July 20240.01800.01900.01800.01800.01801,839,804
23 July 20240.01900.01900.01800.01900.0190990,006
22 July 20240.01800.01800.01800.01800.0180-
19 July 20240.01900.02000.01800.01800.01803,865,061
18 July 20240.02000.02000.01800.02000.02003,377,247
17 July 20240.02100.02100.01900.02000.02001,521,691
16 July 20240.02000.02100.01900.02100.0210973,890
15 July 20240.02000.02100.01900.02000.02001,250,962
12 July 20240.01900.02000.01900.01900.0190175,004
11 July 20240.01900.02000.01850.01900.01901,835,774
10 July 20240.01800.01900.01800.01900.0190886,323
09 July 20240.01900.01900.01800.01900.0190526,683
08 July 20240.02100.02100.01800.01900.01904,088,732
05 July 20240.02100.02100.01900.02000.02001,309,321
04 July 20240.01900.02000.01800.01900.01903,698,095
03 July 20240.01900.01900.01800.01900.0190539,160
02 July 20240.01700.01900.01700.01800.01801,293,512
01 July 20240.01600.01900.01600.01700.01704,302,148
28 June 20240.01700.01700.01600.01600.01603,799,178
27 June 20240.01600.01700.01600.01600.01607,441,007
26 June 20240.01800.01800.01600.01600.01604,193,876
25 June 20240.02000.02050.01800.01800.01808,977,909
24 June 20240.02200.02200.01900.01900.01906,605,211
21 June 20240.02100.02600.02050.02300.023039,805,216
20 June 20240.01800.01900.01750.01900.01904,686,966
19 June 20240.01800.01900.01700.01800.018014,492,398
18 June 20240.01600.01800.01600.01800.018017,509,118
17 June 20240.01500.01600.01500.01500.01507,917,110
14 June 20240.01500.01500.01400.01400.0140773,585
13 June 20240.01500.01500.01400.01400.01403,003,087
12 June 20240.01500.01550.01400.01500.01505,819,186
11 June 20240.01500.01600.01500.01500.01503,270,087
07 June 20240.01500.01600.01500.01500.01501,978,706
06 June 20240.01500.01600.01500.01600.01602,709,747
05 June 20240.01700.01700.01500.01600.01603,165,503
04 June 20240.01600.01600.01500.01500.01506,173,748
03 June 20240.01600.01600.01500.01500.01501,487,827
31 May 20240.01500.01600.01500.01500.01501,027,252
30 May 20240.01500.01600.01400.01600.01603,630,279
29 May 20240.01600.01600.01400.01500.01509,098,329
28 May 20240.01500.01600.01500.01500.01504,228,385
27 May 20240.01500.01600.01500.01600.01601,541,227
24 May 20240.01600.01650.01500.01600.01604,981,654
23 May 20240.01700.01800.01550.01600.01606,559,900
22 May 20240.01800.01800.01700.01800.01801,352,343
21 May 20240.01800.01900.01700.01800.01808,202,663
20 May 20240.01800.01800.01600.01700.01703,272,260
17 May 20240.01500.01700.01500.01600.01602,582,611
16 May 20240.01600.01600.01500.01500.01501,643,522
15 May 20240.01600.01700.01500.01500.01506,413,473
14 May 20240.01500.01500.01400.01500.01502,882,742
13 May 20240.01400.01450.01400.01400.01401,811,513
10 May 20240.01400.01500.01400.01400.01401,551,979
09 May 20240.01500.01500.01400.01400.01401,694,862
08 May 20240.01400.01500.01400.01500.01502,430,684
07 May 20240.01500.01500.01400.01400.01404,648,313
06 May 20240.01500.01650.01400.01500.015028,759,015
03 May 20240.01500.01700.01500.01500.015022,620,707
02 May 20240.01600.01600.01500.01500.01509,158,871
01 May 20240.01700.01700.01450.01500.015013,086,450
30 Apr 20240.02000.02100.01600.01600.016026,001,045
29 Apr 20240.02200.02200.02000.02000.02004,521,660
26 Apr 20240.02200.02300.02000.02200.02202,604,366
24 Apr 20240.02300.02300.02200.02200.0220526,360
23 Apr 20240.02300.02300.02100.02200.02202,505,356
22 Apr 20240.02200.02300.02200.02300.02301,131,667
19 Apr 20240.02200.02300.02100.02300.02302,722,061
18 Apr 20240.02100.02300.02100.02300.0230508,078
17 Apr 20240.02300.02300.02050.02300.023011,609,620
16 Apr 20240.02300.02400.02200.02300.02305,489,101
15 Apr 20240.02400.02500.02300.02400.02403,419,918
12 Apr 20240.02400.02500.02300.02400.024010,034,032
11 Apr 20240.02300.02400.02300.02400.02402,530,422
10 Apr 20240.02300.02400.02300.02300.02303,237,157
09 Apr 20240.02500.02500.02300.02300.02304,987,305
08 Apr 20240.02500.02500.02300.02500.02506,911,794
05 Apr 20240.02500.02500.02400.02500.02501,429,401
04 Apr 20240.02500.02500.02400.02500.02501,192,422
03 Apr 20240.02600.02600.02400.02500.02501,284,148
02 Apr 20240.02600.02600.02500.02500.02501,723,035
28 Mar 20240.02500.02600.02400.02500.02502,085,679
27 Mar 20240.02400.02500.02400.02500.02504,084,142
26 Mar 20240.02500.02500.02400.02500.02502,099,051
25 Mar 20240.02400.02600.02400.02500.02502,542,819
22 Mar 20240.02500.02500.02400.02500.02501,542,165
21 Mar 20240.02500.02550.02400.02400.02402,868,777
20 Mar 20240.02400.02500.02300.02400.02404,441,196
19 Mar 20240.02700.02800.02400.02400.024019,393,643
18 Mar 20240.02800.02800.02500.02600.02607,398,063
15 Mar 20240.03000.03100.02900.02900.029064,736,612
14 Mar 20240.03000.03200.03000.03200.0320598,287
13 Mar 20240.03100.03200.03000.03000.03001,620,875
12 Mar 20240.03000.03300.02800.03200.03207,332,903
11 Mar 20240.02500.03100.02400.03100.031016,316,186
08 Mar 20240.02400.02600.02300.02400.024016,033,571
07 Mar 20240.02900.03000.02400.02500.025027,080,155
06 Mar 20240.03100.03100.02800.02900.02905,047,764
05 Mar 20240.03100.03200.03000.03100.03103,560,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...