JXT.AX - Jaxsta Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
27 Mar. 20190.37000.37000.35500.35500.3550274,656
26 Mar. 20190.33000.37000.32500.36000.3600155,279
25 Mar. 20190.35000.35000.32000.33000.330025,500
22 Mar. 20190.38000.41000.27500.35000.3500859,176
21 Mar. 20190.36000.46000.34000.38000.38001,112,870
20 Mar. 20190.25000.35000.24000.35000.35001,188,051
19 Mar. 20190.23000.25000.23000.24000.2400300,276
18 Mar. 20190.22000.22000.18500.22000.2200228,875
15 Mar. 20190.17500.22000.17500.22000.2200544,388
14 Mar. 20190.18000.18000.18000.18000.1800-
13 Mar. 20190.19000.19000.17000.18000.1800119,500
12 Mar. 20190.14000.18500.14000.18500.1850161,449
11 Mar. 20190.12000.12000.12000.12000.1200-
08 Mar. 20190.12000.12000.12000.12000.12001,500
07 Mar. 20190.13500.13500.13500.13500.135070,000
06 Mar. 20190.14000.14000.14000.14000.1400-
05 Mar. 20190.14000.14000.14000.14000.1400-
04 Mar. 20190.14000.14000.14000.14000.1400-
01 Mar. 20190.14000.14000.14000.14000.1400-
28 Feb. 20190.14000.14000.14000.14000.14002,700
27 Feb. 20190.14000.14000.13500.13500.135037,000
26 Feb. 20190.14000.14000.14000.14000.1400-
25 Feb. 20190.14000.14000.14000.14000.1400-
22 Feb. 20190.14000.14000.14000.14000.1400-
21 Feb. 20190.14000.14000.14000.14000.1400-
20 Feb. 20190.14000.14000.14000.14000.1400-
19 Feb. 20190.14000.14000.14000.14000.1400-
18 Feb. 20190.14000.14000.14000.14000.1400-
15 Feb. 20190.14000.14000.14000.14000.1400-
14 Feb. 20190.14000.14000.14000.14000.14007,200
13 Feb. 20190.12000.14000.12000.14000.140021,500
12 Feb. 20190.13000.13000.13000.13000.130010,000
11 Feb. 20190.12500.12500.12500.12500.1250-
08 Feb. 20190.14000.14000.12500.12500.125027,500
07 Feb. 20190.12500.12500.12500.12500.1250-
06 Feb. 20190.13000.13000.12500.12500.125025,000
05 Feb. 20190.13000.14000.13000.14000.140042,300
04 Feb. 20190.12500.12500.12500.12500.1250-
01 Feb. 20190.12500.12500.12500.12500.12505,000
31 Jan. 20190.16500.16500.16500.16500.1650-
30 Jan. 20190.16500.16500.16500.16500.1650-
29 Jan. 20190.16500.16500.16500.16500.1650153,000
25 Jan. 20190.17000.17000.17000.17000.1700-
24 Jan. 20190.17000.17000.17000.17000.1700-
23 Jan. 20190.17000.17000.17000.17000.170015,000
22 Jan. 20190.16500.17000.16500.17000.17007,975
21 Jan. 20190.15000.17000.15000.17000.170032,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...