JXT.AX - Jaxsta Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.17000.17500.15000.16000.1600110,038
16 Jan 20200.17500.21000.17500.17500.17501,484,602
15 Jan 20200.14500.15000.14000.15000.1500198,229
14 Jan 20200.15000.15000.14500.14500.145071,772
13 Jan 20200.15500.15500.15000.15000.1500100,265
10 Jan 20200.16000.16500.16000.16500.165067,627
09 Jan 20200.15500.16000.15500.16000.1600231,111
08 Jan 20200.15500.15500.14500.15000.1500420,509
07 Jan 20200.14000.17000.14000.16500.1650165,417
06 Jan 20200.16000.16000.14000.14000.140027,748
03 Jan 20200.14500.15250.14500.15000.1500341,172
02 Jan 20200.15000.15000.13000.13000.130093,750
31 Dec 20190.15500.15500.15500.15500.1550-
30 Dec 20190.13500.15500.13000.15500.1550186,994
27 Dec 20190.14000.15000.13500.14000.1400211,285
24 Dec 20190.15500.15500.15000.15500.155074,621
23 Dec 20190.16500.16500.16500.16500.16505,000
20 Dec 20190.16500.17000.16000.16500.1650212,350
19 Dec 20190.17000.17500.16500.17000.1700446,684
18 Dec 20190.17500.18000.16500.17000.1700326,000
17 Dec 20190.17500.18000.17000.18000.1800261,197
16 Dec 20190.17500.18500.17000.17500.1750368,990
13 Dec 20190.17000.17000.16500.16500.1650282,500
12 Dec 20190.18000.18000.17000.17500.1750300,588
11 Dec 20190.19000.19000.17500.17500.1750296,338
10 Dec 20190.21500.21500.21500.21500.2150-
09 Dec 20190.21500.21500.21500.21500.2150-
06 Dec 20190.21000.22000.21000.21500.2150161,700
05 Dec 20190.19000.20000.19000.19500.1950160,670
04 Dec 20190.19500.19500.18500.18500.1850142,290
03 Dec 20190.22500.22500.20000.20000.2000321,834
02 Dec 20190.24000.24000.24000.24000.2400-
29 Nov 20190.23000.24000.22000.24000.240034,261
28 Nov 20190.24000.24000.22000.22000.2200102,229
27 Nov 20190.25500.25500.24000.25000.2500262,538
26 Nov 20190.25500.26500.25500.26500.265027,400
25 Nov 20190.26000.28000.26000.26500.265063,984
22 Nov 20190.25500.28000.25000.25500.255050,579
21 Nov 20190.25000.25500.24500.25000.2500345,706
20 Nov 20190.27000.27000.27000.27000.2700-
19 Nov 20190.27500.27500.26000.27000.270020,927
18 Nov 20190.29000.29000.28000.28000.280062,166
15 Nov 20190.30000.30000.30000.30000.3000-
14 Nov 20190.30000.30000.30000.30000.30006,814
13 Nov 20190.30000.30000.30000.30000.300030,162
12 Nov 20190.30000.30000.30000.30000.3000-
11 Nov 20190.28500.30000.28500.30000.300015,967
08 Nov 20190.28000.28000.27000.28000.2800338,256
07 Nov 20190.29500.30000.28000.28000.280076,764
06 Nov 20190.31000.31000.29500.30000.3000110,846
05 Nov 20190.31000.31000.29500.29500.29502,791
04 Nov 20190.30000.30000.29000.29000.2900243,393
01 Nov 20190.31000.33000.30000.30000.3000134,942
31 Oct 20190.30000.31000.30000.31000.3100375,808
30 Oct 20190.32000.32000.30000.30000.3000465,661
29 Oct 20190.31500.33000.31000.32500.3250431,455
28 Oct 20190.34500.34500.32000.32000.3200116,855
25 Oct 20190.33000.35500.32500.34000.3400120,081
24 Oct 20190.32500.32500.32000.32000.320017,000
23 Oct 20190.33500.34000.32500.32500.325098,383
22 Oct 20190.33000.33000.32000.32000.3200113,385
21 Oct 20190.35000.35000.32500.33000.3300312,456
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...