Australia markets close in 1 hour 3 minutes

Jervois Global Limited (JRV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0140-0.0005 (-3.45%)
As of 03:03PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.01500.01500.01400.01400.01404,244,819
06 May 20240.01600.01600.01400.01450.014518,351,379
03 May 20240.01550.01650.01500.01550.015510,049,532
02 May 20240.01600.01600.01500.01500.01506,898,348
01 May 20240.01600.01700.01400.01600.01606,954,446
30 Apr 20240.02000.02000.01600.01600.016020,783,512
29 Apr 20240.02100.02100.02000.02050.02053,457,074
26 Apr 20240.02200.02200.02050.02100.0210742,124
24 Apr 20240.02200.02200.02100.02100.0210404,874
23 Apr 20240.02200.02200.02100.02200.02201,222,701
22 Apr 20240.02200.02300.02200.02300.0230227,205
19 Apr 20240.02150.02250.02100.02200.02201,023,048
18 Apr 20240.02200.02300.02200.02200.0220402,152
17 Apr 2024------
16 Apr 20240.02300.02350.02200.02300.02304,386,963
15 Apr 20240.02450.02450.02300.02300.02301,096,772
12 Apr 20240.02300.02500.02300.02400.02403,950,396
11 Apr 20240.02300.02400.02300.02350.02351,898,734
10 Apr 20240.02300.02350.02300.02300.02301,662,398
09 Apr 20240.02300.02450.02300.02350.02351,429,773
08 Apr 20240.02450.02500.02400.02400.02402,166,575
05 Apr 20240.02450.02500.02400.02500.025032,214
04 Apr 20240.02500.02500.02400.02400.0240623,885
03 Apr 20240.02500.02500.02400.02500.0250492,141
02 Apr 20240.02500.02600.02500.02550.0255569,484
28 Mar 20240.02450.02600.02400.02500.02501,086,032
27 Mar 20240.02400.02450.02400.02450.02451,745,678
26 Mar 20240.02500.02500.02400.02450.02452,256,102
25 Mar 20240.02500.02600.02450.02450.02451,310,410
22 Mar 20240.02500.02500.02400.02500.0250942,256
21 Mar 20240.02500.02500.02400.02400.0240876,929
20 Mar 20240.02350.02500.02300.02400.02401,926,650
19 Mar 20240.02700.02700.02400.02400.02406,484,390
18 Mar 20240.02800.02800.02500.02700.02703,821,151
15 Mar 20240.03000.03000.02900.02950.02952,296,250
14 Mar 20240.03100.03200.03100.03200.0320358,933
13 Mar 20240.03100.03200.03000.03100.03101,135,224
12 Mar 20240.02900.03300.02800.03200.03202,115,364
11 Mar 20240.02500.02900.02450.02900.02905,065,832
08 Mar 20240.02400.02600.02300.02500.025010,264,865
07 Mar 20240.02800.02800.02400.02450.024517,385,967
06 Mar 20240.03000.03000.02800.02900.02902,731,208
05 Mar 20240.03200.03200.03000.03100.03101,108,784
04 Mar 20240.02800.03200.02800.03000.03004,349,050
01 Mar 20240.02600.02900.02600.02900.02904,943,662
29 Feb 20240.02500.02500.02400.02500.02501,806,601
28 Feb 20240.02500.02600.02400.02400.02403,562,714
27 Feb 20240.02600.02700.02400.02400.02402,387,277
26 Feb 20240.02400.02500.02350.02500.02503,414,716
23 Feb 20240.02300.02400.02200.02300.02302,912,370
22 Feb 20240.02300.02400.02300.02300.0230595,571
21 Feb 20240.02300.02400.02300.02400.02401,164,158
20 Feb 20240.02500.02500.02300.02300.02301,354,884
19 Feb 20240.02350.02600.02200.02350.02353,652,293
16 Feb 20240.02300.02500.02200.02400.02404,872,648
15 Feb 20240.02400.02500.02250.02300.02302,640,692
14 Feb 20240.02300.02400.02250.02350.02353,119,246
13 Feb 20240.02600.02600.02400.02500.02502,461,754
12 Feb 20240.02700.02700.02500.02600.02601,999,955
09 Feb 20240.02650.02650.02500.02500.02502,284,587
08 Feb 20240.02700.02800.02600.02700.02701,767,325
07 Feb 20240.02700.02750.02600.02700.02701,315,426
06 Feb 20240.02700.02800.02600.02800.02803,178,623
05 Feb 20240.02700.02800.02700.02800.02801,373,953
02 Feb 20240.02700.02800.02600.02800.02801,807,255
01 Feb 20240.02700.02800.02600.02750.02752,163,136
31 Jan 20240.02900.02900.02700.02750.02755,513,889
30 Jan 20240.03100.03200.02800.03000.03002,640,574
29 Jan 20240.03100.03100.02900.03100.03102,201,425
25 Jan 20240.03100.03250.03000.03000.03002,312,463
24 Jan 20240.03200.03200.03000.03050.03051,831,359
23 Jan 20240.03300.03300.03100.03100.03101,454,812
22 Jan 20240.03600.03600.03300.03300.0330912,923
19 Jan 20240.03600.03700.03500.03500.0350544,918
18 Jan 2024------
17 Jan 20240.03850.04000.03700.03700.03701,005,884
16 Jan 20240.03900.03900.03700.03700.0370723,580
15 Jan 20240.03950.04000.03800.03900.0390769,582
12 Jan 20240.03850.04000.03850.03900.0390895,671
11 Jan 20240.03900.03900.03800.03850.0385463,272
10 Jan 20240.03900.03900.03700.03750.03751,009,648
09 Jan 20240.03850.03900.03800.03800.03801,075,625
08 Jan 20240.04200.04200.03700.03800.03803,146,009
05 Jan 20240.04200.04300.04200.04200.0420882,070
04 Jan 20240.04300.04400.04200.04200.0420316,828
03 Jan 20240.04400.04500.04300.04400.0440324,615
02 Jan 20240.04400.04500.04300.04500.0450652,412
29 Dec 20230.04400.04400.04300.04400.044073,021
28 Dec 20230.04200.04300.04200.04300.043096,970
27 Dec 20230.04200.04200.04000.04100.0410578,921
22 Dec 20230.04100.04200.04000.04200.0420323,330
21 Dec 20230.04300.04400.04100.04100.04101,065,736
20 Dec 20230.03900.04500.03900.04300.04301,505,010
19 Dec 20230.04000.04000.03800.03900.03901,243,187
18 Dec 20230.03950.04000.03900.03900.03901,381,952
15 Dec 20230.04100.04200.03950.04000.04001,253,061
14 Dec 2023------
13 Dec 20230.04400.04400.04300.04300.0430614,597
12 Dec 20230.04400.04500.04400.04400.0440540,173
11 Dec 20230.04400.04500.04300.04500.04501,781,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...