Mail

YOJ.AX - Yojee Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0160	0.0160	0.0140	0.0140	0.0140	3,544,561
01 June 2023	0.0170	0.0190	0.0160	0.0160	0.0160	5,750,905
31 May 2023	0.0140	0.0150	0.0130	0.0140	0.0140	1,936,687
30 May 2023	0.0140	0.0145	0.0140	0.0145	0.0145	127,512
29 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	452,505
26 May 2023	0.0150	0.0150	0.0140	0.0150	0.0150	494,001
25 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	22,548
24 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	429,978
23 May 2023	0.0140	0.0155	0.0140	0.0140	0.0140	4,387,270
22 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	74,407
19 May 2023	0.0140	0.0140	0.0130	0.0140	0.0140	1,645,191
18 May 2023	0.0130	0.0140	0.0130	0.0130	0.0130	1,010,221
17 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,155,944
16 May 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,340,241
15 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,124,393
12 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,446,471
11 May 2023	0.0160	0.0170	0.0150	0.0150	0.0150	4,359,138
10 May 2023	0.0180	0.0180	0.0160	0.0180	0.0180	1,106,183
09 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	600,922
08 May 2023	0.0210	0.0210	0.0170	0.0180	0.0180	3,715,539
05 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,874,071
04 May 2023	0.0220	0.0230	0.0220	0.0220	0.0220	701,800
03 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	558,330
02 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	817,534
01 May 2023	0.0230	0.0250	0.0230	0.0250	0.0250	467,328
28 Apr 2023	0.0240	0.0260	0.0230	0.0230	0.0230	1,568,904
27 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,500
26 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
24 Apr 2023	0.0250	0.0250	0.0240	0.0240	0.0240	91,100
21 Apr 2023	0.0230	0.0250	0.0230	0.0250	0.0250	1,882,059
20 Apr 2023	0.0230	0.0230	0.0220	0.0220	0.0220	158,786
19 Apr 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,557,596
18 Apr 2023	0.0240	0.0250	0.0230	0.0240	0.0240	881,502
17 Apr 2023	0.0250	0.0250	0.0240	0.0240	0.0240	825,206
14 Apr 2023	0.0260	0.0270	0.0250	0.0250	0.0250	2,221,207
13 Apr 2023	0.0240	0.0260	0.0240	0.0260	0.0260	1,268,400
12 Apr 2023	0.0240	0.0245	0.0230	0.0240	0.0240	610,698
11 Apr 2023	0.0260	0.0260	0.0250	0.0250	0.0250	70,000
06 Apr 2023	0.0240	0.0260	0.0240	0.0260	0.0260	459,699
05 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	55,500
04 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	130,000
03 Apr 2023	0.0240	0.0250	0.0230	0.0230	0.0230	780,269
31 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	70,367
30 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	422,135
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0260	0.0260	0.0240	0.0250	0.0250	927,603
27 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	70,200
24 Mar 2023	0.0250	0.0280	0.0250	0.0270	0.0270	1,211,049
23 Mar 2023	0.0230	0.0240	0.0230	0.0240	0.0240	272,583
22 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	591,850
21 Mar 2023	0.0200	0.0210	0.0200	0.0200	0.0200	42,716
20 Mar 2023	0.0210	0.0220	0.0210	0.0210	0.0210	290,949
17 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	321,492
16 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	260,100
15 Mar 2023	0.0200	0.0205	0.0200	0.0205	0.0205	436,000
14 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	764,820
13 Mar 2023	0.0220	0.0220	0.0200	0.0220	0.0220	1,261,126
10 Mar 2023	0.0220	0.0230	0.0210	0.0230	0.0230	882,831
09 Mar 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,318,865
08 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	73,759
07 Mar 2023	0.0230	0.0240	0.0230	0.0230	0.0230	99,210
06 Mar 2023	0.0250	0.0250	0.0230	0.0230	0.0230	669,877
03 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	672,371
02 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,630,171
01 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,321,200
28 Feb 2023	0.0260	0.0270	0.0260	0.0260	0.0260	586,367
27 Feb 2023	0.0280	0.0280	0.0260	0.0260	0.0260	1,270,528
24 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	229,142
23 Feb 2023	0.0260	0.0280	0.0260	0.0260	0.0260	2,268,829
22 Feb 2023	0.0290	0.0290	0.0270	0.0290	0.0290	112,184
21 Feb 2023	0.0290	0.0300	0.0290	0.0290	0.0290	112,003
20 Feb 2023	0.0310	0.0310	0.0300	0.0300	0.0300	3,290,194
17 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	453,446
16 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	395,300
15 Feb 2023	0.0320	0.0320	0.0310	0.0320	0.0320	807,763
14 Feb 2023	0.0340	0.0340	0.0320	0.0320	0.0320	380,915
13 Feb 2023	0.0340	0.0350	0.0340	0.0350	0.0350	793,352
10 Feb 2023	0.0340	0.0340	0.0320	0.0330	0.0330	1,232,260
09 Feb 2023	0.0350	0.0350	0.0320	0.0340	0.0340	248,010
08 Feb 2023	0.0350	0.0360	0.0350	0.0350	0.0350	284,778
07 Feb 2023	0.0360	0.0360	0.0350	0.0360	0.0360	451,403
06 Feb 2023	0.0380	0.0380	0.0360	0.0360	0.0360	929,404
03 Feb 2023	0.0380	0.0380	0.0370	0.0370	0.0370	542,893
02 Feb 2023	0.0380	0.0380	0.0380	0.0380	0.0380	600,096
01 Feb 2023	0.0370	0.0370	0.0370	0.0370	0.0370	395,140
31 Jan 2023	0.0390	0.0390	0.0370	0.0370	0.0370	390,152
30 Jan 2023	0.0370	0.0390	0.0370	0.0390	0.0390	160,182
27 Jan 2023	0.0400	0.0400	0.0370	0.0370	0.0370	268,330
25 Jan 2023	0.0400	0.0400	0.0370	0.0390	0.0390	1,154,444
24 Jan 2023	0.0400	0.0410	0.0380	0.0410	0.0410	520,241
23 Jan 2023	0.0400	0.0400	0.0380	0.0380	0.0380	370,578
20 Jan 2023	0.0400	0.0410	0.0400	0.0410	0.0410	223,388
19 Jan 2023	0.0400	0.0410	0.0370	0.0410	0.0410	502,586
18 Jan 2023	0.0400	0.0405	0.0400	0.0405	0.0405	763,642
17 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	205,900
16 Jan 2023	0.0400	0.0420	0.0400	0.0400	0.0400	84,014
13 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
12 Jan 2023	0.0400	0.0400	0.0390	0.0390	0.0390	73,495
11 Jan 2023	0.0400	0.0410	0.0400	0.0400	0.0400	69,725
10 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...