Australia markets close in 5 hours 23 minutes

Jaxsta Limited (JXT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03200.0000 (0.00%)
As of 3:47PM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20200.03000.03200.02900.03200.0320476,524
12 Aug 20200.03200.03200.03200.03200.0320-
11 Aug 20200.03200.03200.03200.03200.032075,000
10 Aug 20200.03100.03300.03000.03000.0300938,256
07 Aug 20200.03200.03500.03100.03100.0310888,565
06 Aug 20200.03100.03100.03100.03100.03101,960
05 Aug 20200.03500.03500.03300.03500.0350480,000
04 Aug 20200.03600.03600.03600.03600.0360-
03 Aug 20200.03600.03600.03600.03600.0360-
31 Jul 20200.03600.03600.03600.03600.03604,606
30 Jul 20200.03900.03900.03600.03600.0360117,000
29 Jul 20200.04100.04100.04100.04100.0410-
28 Jul 20200.04100.04100.04100.04100.041042,198
27 Jul 20200.04200.04200.04100.04200.0420477,327
24 Jul 20200.04200.04200.04200.04200.042025,942
23 Jul 20200.04200.04600.04100.04300.04301,964,120
22 Jul 20200.03900.04300.03900.04100.0410458,858
21 Jul 20200.03800.04200.03400.03800.03802,412,682
20 Jul 20200.04300.04300.03900.03900.0390155,523
17 Jul 20200.03600.04300.03600.04300.0430723,997
16 Jul 20200.03300.03500.03300.03500.0350895,952
15 Jul 20200.03000.03500.02900.03100.03101,137,570
14 Jul 20200.03000.03000.02800.02800.0280655,044
13 Jul 20200.03000.03500.03000.03000.03001,358,291
10 Jul 20200.03300.03700.02700.02700.02701,772,806
09 Jul 20200.02900.03000.02600.03000.0300266,619
08 Jul 20200.02700.02700.02700.02700.0270-
07 Jul 20200.02800.02800.02700.02700.0270400,181
06 Jul 20200.03100.03100.02700.02700.02701,617,266
03 Jul 20200.03100.03300.02700.03100.03102,709,902
02 Jul 20200.03200.03700.03100.03500.0350292,650
01 Jul 20200.03500.03500.02900.03200.03201,427,247
30 Jun 20200.03400.03500.02900.02900.02902,784,582
29 Jun 20200.03700.03700.03300.03400.03403,548,883
26 Jun 20200.04300.04300.03600.04000.04001,384,363
25 Jun 20200.05300.05300.04100.04100.0410840,614
24 Jun 20200.04600.05400.04500.05400.05402,263,162
23 Jun 20200.05000.05100.04300.05000.05002,965,693
22 Jun 20200.04000.05800.03500.04700.04701,751,166
19 Jun 20200.03000.03900.02500.03800.03803,010,022
18 Jun 20200.02200.03300.02000.03200.03206,414,668
17 Jun 20200.02400.02400.02400.02400.024031,857
16 Jun 20200.02500.02600.02500.02500.0250385,520
15 Jun 20200.02300.02400.02200.02400.0240875,000
12 Jun 20200.02300.02400.02200.02400.02401,283,337
11 Jun 20200.02500.02600.02200.02600.02603,460,598
10 Jun 20200.02900.02900.02500.02600.02601,601,728
09 Jun 20200.02900.02900.02900.02900.0290123,351
05 Jun 20200.02400.03000.02400.02900.02902,440,861
04 Jun 20200.02800.02800.02400.02400.02401,110,756
03 Jun 20200.03000.03100.02600.02600.02601,101,015
02 Jun 20200.03000.03200.03000.03200.0320105,000
01 Jun 20200.03000.03100.03000.03100.0310157,035
29 May 20200.03100.03100.03000.03000.0300129,678
28 May 20200.03200.03200.02900.03100.0310501,450
27 May 20200.03000.03000.02900.03000.0300335,637
26 May 20200.03900.04000.02600.02900.02904,279,257
25 May 20200.03800.03800.03400.03400.0340281,900
22 May 20200.03800.03800.03800.03800.0380-
21 May 20200.03500.03800.03500.03800.038054,473
20 May 20200.03600.03800.03600.03800.0380100,000
19 May 20200.03900.03900.03600.03900.0390250,000
18 May 20200.04000.04000.03900.03900.0390150,417
15 May 20200.04200.04200.04000.04000.0400288,094
14 May 20200.04200.04200.04200.04200.0420119,000
13 May 20200.04000.04200.04000.04200.042028,093
12 May 20200.05200.05200.05200.05200.0520-
11 May 20200.05200.05200.05200.05200.0520-
08 May 20200.05200.05200.05200.05200.0520-
07 May 20200.03900.05200.03700.05200.0520522,427
06 May 20200.04500.04500.04300.04300.043026,888
05 May 20200.04000.04500.04000.04500.0450211,258
04 May 20200.05000.05000.05000.05000.0500-
01 May 20200.05400.05400.04500.05000.0500434,379
30 Apr 20200.05900.06200.05400.05400.05401,180,737
29 Apr 20200.05000.06600.05000.05800.05802,218,492
28 Apr 20200.04500.04900.04500.04900.049026,641
27 Apr 20200.04400.05500.04400.04500.0450787,023
24 Apr 20200.04100.04500.04100.04400.0440166,207
23 Apr 20200.03500.03600.03100.03600.0360232,217
22 Apr 20200.03700.03700.03000.03400.0340365,666
21 Apr 20200.03500.03500.03500.03500.035014,314
20 Apr 20200.04200.04200.03400.03500.03501,235,346
17 Apr 20200.03800.04500.03800.04000.0400246,787
16 Apr 20200.04800.04800.03900.03900.03901,732,562
15 Apr 20200.03000.05000.03000.04800.04802,478,400
14 Apr 20200.02200.02300.02000.02200.02201,945,000
09 Apr 20200.02000.02000.02000.02000.02001,728,318
08 Apr 20200.02000.02000.01700.01700.0170981,111
07 Apr 20200.01700.02000.01700.02000.02001,445,495
06 Apr 20200.01700.01700.01700.01700.01701,759,500
03 Apr 20200.01700.01800.01700.01700.0170699,075
02 Apr 20200.01700.01700.01600.01600.0160449,960
01 Apr 20200.01600.01700.01600.01600.0160995,285
31 Mar 20200.01400.01700.01400.01500.01501,058,703
30 Mar 20200.01400.01500.01300.01300.01302,328,619
27 Mar 20200.01800.01800.01700.01700.01703,620,220
26 Mar 20200.02300.02300.01900.01900.01901,850,000
25 Mar 20200.02300.02500.02000.02200.0220446,287
24 Mar 20200.02500.02700.02000.02200.02201,650,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...