JXT.AX - Jaxsta Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.33500.34500.33500.34500.345020,942
17 Oct 20190.35000.35000.33000.33000.3300394,004
16 Oct 20190.34500.37500.33500.35000.3500474,049
15 Oct 20190.33500.35500.31000.34500.3450265,344
14 Oct 20190.31000.35000.30000.34000.3400387,618
11 Oct 20190.32000.32000.28000.28000.2800148,129
10 Oct 20190.33000.33000.30500.31500.3150233,622
09 Oct 20190.27500.35000.27500.32500.3250621,697
08 Oct 20190.26500.27500.25000.27500.2750490,836
07 Oct 20190.22000.28000.22000.25000.2500455,211
04 Oct 20190.20000.21000.20000.20000.2000220,528
03 Oct 20190.22500.22500.19500.19500.1950271,500
02 Oct 20190.25000.25000.22000.22000.2200354,513
01 Oct 20190.25000.25000.25000.25000.2500150,445
30 Sep 20190.25500.25500.25000.25000.2500133,359
27 Sep 20190.27500.28000.25500.25500.255070,064
26 Sep 20190.23000.30000.23000.27500.2750586,132
25 Sep 20190.21000.22000.21000.22000.2200360,185
24 Sep 20190.21500.21500.21000.21000.2100241,121
23 Sep 20190.21500.22000.21500.22000.220075,000
20 Sep 20190.20000.21500.20000.21500.2150121,603
19 Sep 20190.20000.20000.20000.20000.200030,330
18 Sep 20190.20500.21500.20000.21500.2150131,767
17 Sep 20190.21000.23000.21000.22000.2200162,934
16 Sep 20190.20000.21000.20000.20500.2050180,000
13 Sep 20190.19000.21000.19000.19500.1950103,558
12 Sep 20190.19000.19000.19000.19000.19009,999
11 Sep 20190.19500.19500.19500.19500.19501,139
10 Sep 20190.21000.21000.21000.21000.210018,639
09 Sep 20190.20000.22000.20000.21500.2150220,085
06 Sep 20190.19500.20000.19500.20000.200020,000
05 Sep 20190.19500.19500.19500.19500.1950-
04 Sep 20190.18000.19500.18000.19500.1950140,666
03 Sep 2019------
02 Sep 20190.18000.18000.18000.18000.180062,800
30 Aug 20190.17500.18000.17500.18000.1800158,113
29 Aug 20190.16000.16000.16000.16000.16008,592
28 Aug 20190.17000.17000.15500.16000.1600173,488
27 Aug 20190.18000.18000.17500.17500.1750185,356
26 Aug 20190.18000.18000.18000.18000.1800-
23 Aug 20190.18000.18000.18000.18000.1800-
22 Aug 20190.18000.18000.16500.18000.1800125,141
21 Aug 20190.20000.20000.20000.20000.2000-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...