JXT.AX - Jaxsta Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Aug. 20190.20000.20000.20000.20000.2000-
19 Aug. 20190.20000.20000.20000.20000.20004,000
16 Aug. 20190.20000.20000.20000.20000.2000-
15 Aug. 20190.17500.20000.17000.20000.200050,782
14 Aug. 20190.20000.20000.20000.20000.2000-
13 Aug. 20190.17000.20000.17000.20000.2000148,978
12 Aug. 20190.19000.20000.18000.18000.1800197,062
09 Aug. 20190.20000.20000.20000.20000.2000-
08 Aug. 20190.20000.20000.20000.20000.2000-
07 Aug. 20190.20000.20000.20000.20000.2000-
06 Aug. 20190.20000.20000.18000.20000.200092,237
05 Aug. 20190.21500.21500.21500.21500.2150-
02 Aug. 20190.21000.22000.20000.21500.21501,004,297
01 Aug. 20190.22000.22000.22000.22000.2200145,000
31 Jul. 20190.22000.23000.21000.21000.2100372,638
30 Jul. 20190.22000.22000.21000.21000.21008,458,332
29 Jul. 20190.21500.23000.20000.23000.2300398,773
26 Jul. 20190.22500.22500.22500.22500.225012,445
25 Jul. 20190.23000.23000.23000.23000.2300-
24 Jul. 20190.20500.23500.20500.23000.2300105,000
23 Jul. 20190.24000.24000.24000.24000.2400-
22 Jul. 20190.24000.24000.24000.24000.2400-
19 Jul. 20190.24000.24000.24000.24000.2400-
18 Jul. 20190.24000.24000.24000.24000.24002,500
17 Jul. 20190.24000.24000.24000.24000.240010,000
16 Jul. 20190.22000.22000.22000.22000.2200-
15 Jul. 20190.23000.24000.20000.22000.220025,538
12 Jul. 20190.24000.24000.24000.24000.240020,000
11 Jul. 20190.24000.24000.24000.24000.2400-
10 Jul. 20190.23000.25000.23000.24000.2400777,360
09 Jul. 20190.22000.23000.22000.23000.230079,545
08 Jul. 20190.22000.22000.22000.22000.22008,381
05 Jul. 20190.22000.22000.22000.22000.22001,800
04 Jul. 20190.21000.23000.21000.23000.230056,175
03 Jul. 20190.21000.21000.20000.20000.2000218,356
02 Jul. 20190.23000.23000.20500.20500.205080,170
01 Jul. 20190.23500.24000.23000.23000.230031,712
28 Jun. 20190.23500.24500.23500.24500.245049,305
27 Jun. 20190.23500.23500.23500.23500.23502,000
26 Jun. 20190.25000.25000.25000.25000.2500593,055
25 Jun. 20190.24000.24000.24000.24000.240014,000
24 Jun. 20190.25000.25000.25000.25000.25002,000
21 Jun. 20190.25000.25000.25000.25000.250025,321
20 Jun. 20190.26500.26500.26000.26000.2600184,808
19 Jun. 20190.25000.26500.24000.26000.2600917,729
18 Jun. 20190.24000.24000.24000.24000.240010,416
17 Jun. 20190.25000.25000.24000.24000.2400616,519
14 Jun. 20190.26000.26000.25000.25000.250061,957
13 Jun. 20190.26000.28000.25500.26000.2600138,306
12 Jun. 20190.25000.25000.25000.25000.25007,000,296
11 Jun. 20190.26000.26000.26000.26000.260013,150
07 Jun. 20190.24000.26000.23500.26000.260015,260,503
06 Jun. 20190.24000.29000.24000.29000.290082,806
05 Jun. 20190.24000.24000.24000.24000.24001,870
04 Jun. 20190.22000.24500.22000.24500.2450497,063
03 Jun. 20190.23000.23000.23000.23000.23003,125
31 May 20190.24500.24500.23000.24000.240082,394
30 May 20190.23500.23500.23500.23500.23507,725
29 May 20190.24000.24000.24000.24000.240012,100
28 May 20190.25500.25500.24500.25000.250074,961
27 May 20190.25000.25000.23000.24500.2450103,739
24 May 20190.24500.24500.23000.23000.2300750,959
23 May 20190.27000.27000.24500.26000.2600166,600
22 May 20190.28000.28000.28000.28000.280055,173
21 May 20190.27500.27500.26000.26500.2650116,193
20 May 20190.27500.28000.26500.27500.2750637,052
17 May 20190.29000.29000.26500.28500.2850105,402
16 May 20190.28500.30000.28000.28500.2850159,291
15 May 20190.28500.30000.27500.28000.2800291,183
14 May 20190.28000.30000.26000.28000.2800334,276
13 May 20190.29000.29000.28500.28500.285059,316
10 May 20190.29000.29500.28000.29000.2900142,648
09 May 20190.28500.31000.27500.29500.2950304,951
08 May 20190.29000.29000.27000.27500.275044,263
07 May 20190.27500.27500.27500.27500.2750-
06 May 20190.27500.27500.27500.27500.2750-
03 May 20190.27000.27500.24000.27500.275091,289
02 May 20190.29000.29500.25000.25000.2500252,699
01 May 20190.30000.30000.29000.29000.2900155,746
30 Apr. 20190.30000.34000.30000.30000.300069,028
29 Apr. 20190.33000.33000.26500.26500.2650296,013
26 Apr. 20190.29500.36000.29000.32000.3200450,942
24 Apr. 20190.27000.33000.27000.29000.2900357,934
23 Apr. 20190.25000.25000.25000.25000.250058,520
18 Apr. 20190.25000.25000.23500.25000.2500216,813
17 Apr. 20190.24500.25500.24500.25500.25509,137
16 Apr. 20190.25000.26000.24500.25000.2500612,061
15 Apr. 20190.26000.27500.25000.25000.2500264,261
12 Apr. 20190.26000.26000.26000.26000.2600-
11 Apr. 20190.27000.27000.25500.26000.260015,041
10 Apr. 20190.25000.25000.24500.24500.2450233,643
09 Apr. 20190.28500.28500.27000.27000.2700123,225
08 Apr. 20190.30000.30000.27000.28000.2800125,798
05 Apr. 20190.30000.30000.29000.29500.295072,367
04 Apr. 20190.30000.32000.29000.30000.3000426,203
03 Apr. 20190.31000.32000.27500.30000.3000359,388
02 Apr. 20190.33000.33000.32000.32000.320089,100
01 Apr. 20190.40000.40000.33000.35000.3500327,668
29 Mar. 20190.39000.42500.37500.37500.3750186,635
28 Mar. 20190.35000.39000.33000.39000.3900105,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...