Australia markets close in 4 hours 17 minutes

The Original Juice Co. Ltd (OJC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16500.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.16000.16500.16000.16500.165039,119
08 May 20240.18000.18000.15000.15500.1550636,160
07 May 20240.17000.18000.17000.18000.1800452,245
06 May 20240.17000.17500.17000.17000.1700193,235
03 May 20240.18000.18000.17000.17000.1700170,429
02 May 20240.18500.18500.18000.18000.1800271,474
01 May 20240.18000.18000.17000.17500.175051,663
30 Apr 20240.17500.19000.16500.18000.1800706,325
29 Apr 20240.17500.17500.17000.17500.1750216,481
26 Apr 20240.17000.17500.17000.17500.175079,977
24 Apr 20240.17000.18000.17000.17000.1700199,145
23 Apr 20240.17500.17500.17000.17500.1750350,772
22 Apr 20240.17000.17000.16500.17000.1700376,885
19 Apr 20240.16500.17000.16500.17000.1700630,731
18 Apr 20240.15500.16500.15500.16500.1650783,220
17 Apr 20240.15000.15000.15000.15000.150018,427
16 Apr 20240.15500.15500.15500.15500.15509,264
15 Apr 20240.15000.15000.15000.15000.1500-
12 Apr 20240.15000.15000.15000.15000.150057,910
11 Apr 20240.15500.15500.15000.15000.15006,318
10 Apr 20240.16000.16000.15000.15500.1550390,303
09 Apr 20240.16500.16500.15000.15000.1500619,144
08 Apr 20240.16000.16500.16000.16500.165065,194
05 Apr 20240.15000.16000.15000.15500.1550297,558
04 Apr 20240.15000.15000.14500.14500.145099,135
03 Apr 20240.15500.15500.15500.15500.155025,696
02 Apr 20240.15000.15000.15000.15000.1500134,132
28 Mar 20240.14500.15500.14500.15500.1550136,982
27 Mar 20240.14500.14500.14500.14500.1450999
26 Mar 20240.14500.14500.14500.14500.14502
25 Mar 20240.14500.14500.14500.14500.145072,093
22 Mar 20240.15000.15000.14500.14500.145066,094
21 Mar 20240.14000.14000.14000.14000.140019,709
20 Mar 20240.14000.14000.14000.14000.140090,602
19 Mar 20240.14000.16000.13750.14000.1400300,391
18 Mar 20240.14000.14000.13500.14000.1400283,183
15 Mar 20240.13500.13500.13000.13000.130097,400
14 Mar 20240.13000.13500.13000.13000.130069,585
13 Mar 20240.14000.14000.13000.13000.1300190,494
12 Mar 20240.14000.14000.14000.14000.140086,703
11 Mar 20240.14500.14500.14500.14500.145066,032
08 Mar 20240.14000.14000.14000.14000.140071,133
07 Mar 20240.14500.15000.14500.14500.1450307,635
06 Mar 20240.14500.15000.14000.14000.1400281,817
05 Mar 20240.15500.15500.14000.14000.1400136,961
04 Mar 20240.13500.15500.13000.15500.1550465,478
01 Mar 20240.15000.15000.13000.13000.1300767,967
29 Feb 20240.15000.15000.14000.15000.1500441,977
28 Feb 20240.15500.16000.15500.16000.160099,773
27 Feb 20240.17000.17000.16000.16000.16005,746
26 Feb 20240.16500.16500.15500.15500.1550209,819
23 Feb 20240.16500.16750.16250.16500.1650230,791
22 Feb 20240.17000.17000.17000.17000.170079,771
21 Feb 20240.17500.18000.17000.17000.1700299,841
20 Feb 20240.18500.18500.18000.18000.18002,794
19 Feb 20240.17000.18000.17000.18000.1800148,197
16 Feb 20240.17000.18000.17000.18000.1800108,493
15 Feb 20240.18000.18000.17000.17000.1700147,685
14 Feb 20240.17500.18000.17000.17500.1750229,321
13 Feb 20240.18000.18000.17000.17500.175021,859
12 Feb 20240.18000.18500.18000.18000.180024,159
09 Feb 20240.18500.18500.17750.18500.1850482,839
08 Feb 20240.18500.20000.17750.19500.1950315,821
07 Feb 20240.17500.18500.17000.18000.1800483,634
06 Feb 20240.18000.18000.17000.17750.177586,278
05 Feb 20240.17500.18000.17500.17500.1750153,993
02 Feb 20240.17500.18000.17000.18000.180073,413
01 Feb 20240.17000.17500.17000.17500.1750798,760
31 Jan 20240.18500.18500.16000.17000.1700602,510
30 Jan 20240.18000.18500.18000.18500.1850145,250
29 Jan 20240.18500.18500.17500.18000.1800246,822
25 Jan 20240.18500.19000.17500.18000.18001,164,032
24 Jan 20240.18000.18500.17000.17000.1700215,397
23 Jan 20240.18000.18500.17000.17500.1750297,264
22 Jan 20240.18000.19000.17500.18500.1850253,303
19 Jan 20240.18000.19000.16000.18500.1850347,703
18 Jan 20240.18500.18500.16000.18500.1850469,005
17 Jan 20240.16500.18500.16500.18500.18501,673,692
16 Jan 20240.15000.16500.14500.16500.16501,060,534
15 Jan 20240.15000.15000.15000.15000.1500492,759
12 Jan 20240.15000.15000.14500.14500.1450273,277
11 Jan 20240.15000.15000.14500.15000.1500110,337
10 Jan 20240.14000.15000.14000.15000.150033,227
09 Jan 20240.14500.14500.14500.14500.1450116,543
08 Jan 20240.15000.15000.14500.14500.145090,030
05 Jan 20240.13000.15000.13000.15000.1500908,210
04 Jan 20240.14500.14500.12000.13000.13001,412,808
03 Jan 20240.15000.15000.14500.14500.145089,280
02 Jan 20240.15500.15500.15000.15000.1500513,879
29 Dec 20230.14000.15000.14000.15000.150021,920
28 Dec 20230.15500.15500.15000.15000.150052,682
27 Dec 20230.15000.15500.14500.15500.1550185,553
22 Dec 20230.14000.15000.14000.15000.15007,489
21 Dec 20230.15000.15000.14500.14500.1450248,766
20 Dec 20230.15000.16000.15000.15000.1500518,898
19 Dec 20230.14000.15000.14000.15000.1500572,087
18 Dec 20230.12500.14500.12500.14000.14001,556,667
15 Dec 20230.12500.12500.12000.12500.125060,833
14 Dec 20230.12500.12500.12000.12500.125032,250
13 Dec 20230.12500.12500.12000.12500.1250160,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...