Australia markets closed

Jervois Global Limited (JRV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02400.0000 (0.00%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.02700.03200.02700.03000.030010,525,893
01 Mar 20240.02600.02850.02600.02700.02709,759,180
29 Feb 20240.02500.02550.02400.02500.02504,238,056
28 Feb 20240.02500.02600.02400.02500.02509,068,630
27 Feb 20240.02500.02700.02400.02500.02506,248,176
26 Feb 20240.02300.02600.02300.02500.02505,412,860
23 Feb 20240.02300.02400.02200.02300.02308,361,173
22 Feb 20240.02300.02400.02300.02400.02402,141,821
21 Feb 20240.02300.02500.02300.02300.02304,555,146
20 Feb 20240.02500.02500.02300.02300.02303,536,004
19 Feb 20240.02300.02600.02200.02400.02408,348,023
16 Feb 20240.02300.02600.02200.02300.023015,433,622
15 Feb 20240.02500.02500.02250.02300.02307,254,296
14 Feb 20240.02300.02400.02200.02400.02406,175,847
13 Feb 20240.02600.02700.02300.02500.02507,499,509
12 Feb 20240.02600.02700.02500.02500.02501,464,811
09 Feb 20240.02600.02700.02500.02700.02705,492,121
08 Feb 20240.02700.02700.02600.02600.02602,636,261
07 Feb 20240.02800.02800.02650.02700.02703,194,116
06 Feb 20240.02800.02800.02600.02800.02803,942,491
05 Feb 20240.02800.02800.02600.02800.02801,850,108
02 Feb 20240.02800.02800.02600.02800.02803,093,566
01 Feb 20240.02700.02800.02600.02800.02804,179,168
31 Jan 20240.02900.02900.02700.02700.02706,274,200
30 Jan 20240.03100.03200.02800.02900.02903,918,242
29 Jan 20240.03200.03200.02900.02900.02904,456,886
25 Jan 20240.03100.03300.03000.03200.03203,360,454
24 Jan 20240.03200.03200.03000.03000.03003,454,318
23 Jan 20240.03300.03300.03100.03200.03204,403,510
22 Jan 20240.03500.03600.03200.03300.03302,837,005
19 Jan 20240.03500.03700.03500.03500.0350912,206
18 Jan 20240.03700.03700.03400.03400.03406,002,406
17 Jan 20240.03800.03950.03700.03700.03702,096,128
16 Jan 20240.03900.03900.03700.03700.03702,590,579
15 Jan 20240.03900.04000.03900.04000.0400399,558
12 Jan 20240.03800.04100.03800.03900.03901,788,509
11 Jan 20240.03750.03950.03750.03800.0380691,898
10 Jan 20240.03800.03800.03700.03700.03701,399,954
09 Jan 20240.03900.03900.03800.03800.03801,241,454
08 Jan 20240.04200.04200.03700.03700.03705,574,854
05 Jan 20240.04200.04400.04200.04200.04201,997,458
04 Jan 20240.04300.04400.04200.04200.04201,121,221
03 Jan 20240.04400.04400.04300.04400.0440669,926
02 Jan 20240.04400.04500.04300.04500.04501,502,665
29 Dec 20230.04300.04400.04200.04400.0440255,849
28 Dec 20230.04200.04300.04100.04300.0430579,884
27 Dec 20230.04100.04200.04050.04200.04201,247,580
22 Dec 20230.04200.04250.04000.04200.0420962,730
21 Dec 20230.04400.04400.04000.04200.04205,328,378
20 Dec 20230.03900.04500.03900.04300.04302,941,777
19 Dec 20230.03900.04000.03800.03900.03905,544,383
18 Dec 20230.03900.04100.03800.03800.03801,916,566
15 Dec 20230.04000.04200.03800.04000.04005,609,474
14 Dec 20230.04500.04500.04100.04300.04303,606,436
13 Dec 20230.04500.04500.04300.04500.04504,023,763
12 Dec 20230.04500.04500.04300.04400.04401,491,637
11 Dec 20230.04500.04500.04300.04400.04403,646,123
08 Dec 20230.04500.04600.04300.04400.04402,988,053
07 Dec 20230.04000.04600.03800.04300.04307,086,994
06 Dec 20230.03800.03950.03700.03900.03902,119,689
05 Dec 20230.04100.04100.03700.03700.03706,738,415
04 Dec 20230.04200.04300.03900.04100.04104,185,916
01 Dec 20230.04000.04200.03900.04200.04202,556,472
30 Nov 20230.03900.04100.03800.04100.04102,510,007
29 Nov 20230.04000.04150.03800.03800.03803,176,271
28 Nov 20230.04000.04100.03800.04000.04003,644,830
27 Nov 20230.04400.04400.04000.04200.04205,180,772
24 Nov 20230.04300.04700.04300.04400.04404,670,563
23 Nov 20230.04400.04500.04200.04200.04205,789,179
22 Nov 20230.04800.05200.04400.04500.045017,927,511
21 Nov 20230.03800.04900.03800.04800.048027,539,610
20 Nov 20230.03500.03900.03500.03700.03707,474,123
17 Nov 20230.03300.03500.03300.03500.03504,282,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...