Australia markets closed

Jervois Global Limited (JRV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130-0.0010 (-7.14%)
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.01400.01400.01300.01300.01302,001,365
03 Oct 20240.01400.01400.01300.01400.01403,308,044
02 Oct 20240.01400.01400.01300.01300.01301,136,101
01 Oct 20240.01400.01400.01400.01400.0140173,767
30 Sept 20240.01300.01400.01300.01400.01403,042,758
27 Sept 20240.01400.01400.01100.01200.012011,580,097
26 Sept 20240.01200.01500.01150.01400.014013,866,478
25 Sept 20240.01100.01100.01050.01100.0110836,433
24 Sept 20240.01000.01100.01000.01000.01001,079,339
23 Sept 20240.01000.01100.01000.01100.01101,573,563
20 Sept 20240.01100.01100.01000.01000.01005,586,412
19 Sept 20240.01100.01100.01000.01100.01101,253,451
18 Sept 20240.01000.01100.01000.01100.0110435,777
17 Sept 20240.01000.01100.01000.01100.01101,021,745
16 Sept 20240.01100.01100.01000.01000.01007,602,546
13 Sept 20240.01100.01200.01000.01200.01207,157,617
12 Sept 20240.01100.01200.01100.01100.0110380,117
11 Sept 20240.01100.01200.01100.01100.01101,361,964
10 Sept 20240.01100.01200.01100.01200.01203,681,222
09 Sept 20240.01100.01100.01000.01100.01101,279,954
06 Sept 20240.01100.01200.01050.01200.01203,349,913
05 Sept 20240.01000.01100.01000.01100.01102,729,574
04 Sept 20240.01000.01100.01000.01000.01003,923,690
03 Sept 20240.01200.01200.01000.01000.01003,739,632
02 Sept 20240.01100.01200.01000.01000.01002,646,775
30 Aug 20240.01100.01200.01000.01200.01202,714,445
29 Aug 20240.01200.01200.01000.01100.01103,542,447
28 Aug 20240.01200.01200.01100.01200.01201,683,759
27 Aug 20240.01200.01200.01000.01100.01102,565,405
26 Aug 20240.01200.01200.01100.01100.01102,140,968
23 Aug 20240.01100.01150.01100.01100.01103,083,967
22 Aug 20240.01100.01300.01100.01200.01202,590,225
21 Aug 20240.01200.01300.01100.01100.01104,407,382
20 Aug 20240.01200.01200.01100.01100.01104,125,556
19 Aug 20240.01100.01200.01100.01100.01102,514,860
16 Aug 20240.01100.01200.01100.01200.01204,746,885
15 Aug 20240.01100.01200.01050.01100.01107,652,965
14 Aug 20240.01200.01250.01000.01200.012012,216,591
13 Aug 20240.01300.01300.01200.01200.01202,041,925
12 Aug 20240.01300.01400.01200.01300.0130947,839
09 Aug 20240.01300.01400.01200.01400.01404,980,958
08 Aug 20240.01500.01500.01200.01300.01306,387,701
07 Aug 20240.01400.01500.01300.01400.01404,710,192
06 Aug 20240.01400.01400.01300.01400.01406,419,256
05 Aug 20240.01400.01500.01400.01400.01403,433,684
02 Aug 20240.01600.01600.01400.01400.01403,167,453
01 Aug 20240.01500.01600.01500.01500.01501,131,354
31 July 20240.01500.01600.01500.01500.01503,368,161
30 July 20240.01600.01700.01500.01500.01503,783,848
29 July 20240.01600.01700.01500.01700.01702,286,834
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...