ASX - Delayed Quote AUD

Jayride Group Limited (JAY.AX)

Compare
0.0030
0.0000
(0.00%)
As of February 27 at 3:54:12 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00300.00300.00300.00300.0030-
Feb 28, 20250.00300.00300.00300.00300.0030-
Feb 27, 20250.00300.00300.00300.00300.0030103,038
Feb 26, 20250.00300.00300.00300.00300.003099,179
Feb 25, 20250.00310.00310.00310.00310.0031159,409
Feb 24, 20250.00310.00310.00310.00310.0031159,327
Feb 21, 20250.00310.00310.00310.00310.0031-
Feb 20, 20250.00310.00310.00310.00310.0031-
Feb 19, 20250.00310.00310.00310.00310.0031-
Feb 18, 20250.00310.00310.00310.00310.0031-
Feb 17, 20250.00310.00310.00310.00310.0031166,154
Feb 14, 20250.00400.00400.00400.00400.0040-
Feb 13, 20250.00300.00400.00300.00400.0040907,991
Feb 12, 20250.00300.00300.00300.00300.0030444,487
Feb 11, 20250.00300.00300.00300.00300.0030-
Feb 10, 20250.00300.00300.00300.00300.003017,328
Feb 7, 20250.00300.00300.00300.00300.00301,904
Feb 6, 20250.00250.00300.00250.00300.00302,196,130
Feb 5, 20250.00200.00200.00200.00200.002054,494
Feb 4, 20250.00200.00200.00200.00200.0020683,334
Feb 3, 20250.00200.00200.00200.00200.0020518,155
Jan 31, 20250.00200.00200.00200.00200.0020-
Jan 30, 20250.00200.00200.00200.00200.0020-
Jan 29, 20250.00200.00200.00200.00200.0020-
Jan 28, 20250.00200.00200.00200.00200.0020-
Jan 24, 20250.00200.00200.00200.00200.002088,679
Jan 23, 20250.00300.00300.00300.00300.0030-
Jan 22, 20250.00300.00300.00300.00300.0030-
Jan 21, 20250.00300.00300.00300.00300.003016,356
Jan 20, 20250.00300.00300.00300.00300.0030175,257
Jan 17, 20250.00300.00300.00300.00300.0030333,333
Jan 16, 20250.00300.00300.00300.00300.0030-
Jan 15, 20250.00300.00300.00300.00300.003029
Jan 14, 20250.00300.00300.00300.00300.0030-
Jan 13, 20250.00300.00300.00300.00300.0030-
Jan 10, 20250.00300.00300.00300.00300.0030962,993
Jan 9, 20250.00300.00300.00300.00300.0030-
Jan 8, 20250.00300.00300.00300.00300.0030500,000
Jan 7, 20250.00300.00300.00300.00300.0030851,659
Jan 6, 20250.00300.00300.00300.00300.0030-
Jan 3, 20250.00300.00300.00300.00300.003063,506
Jan 2, 20250.00300.00300.00300.00300.0030583,660
Dec 31, 20240.00300.00300.00300.00300.003016,356
Dec 30, 20240.00300.00300.00300.00300.003015,172
Dec 27, 20240.00200.00300.00200.00300.0030274,000
Dec 24, 20240.00300.00300.00300.00300.0030-
Dec 23, 20240.00300.00300.00300.00300.0030655
Dec 20, 20240.00500.00500.00300.00300.00305,130,651
Dec 19, 20240.00500.00500.00500.00500.0050-
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.0050-
Dec 16, 20240.00600.00600.00500.00500.0050200,000
Dec 13, 20240.00600.00600.00600.00600.0060-
Dec 12, 20240.00600.00600.00600.00600.0060-
Dec 11, 20240.00600.00600.00600.00600.0060-
Dec 10, 20240.00600.00600.00600.00600.0060-
Dec 9, 20240.00600.00600.00600.00600.0060-
Dec 6, 20240.00600.00600.00600.00600.0060-
Dec 5, 20240.00600.00600.00600.00600.0060-
Dec 4, 20240.00600.00600.00600.00600.0060-
Dec 3, 20240.00600.00600.00600.00600.0060-
Dec 2, 20240.00600.00600.00600.00600.0060-
Nov 29, 20240.00600.00600.00600.00600.0060-
Nov 28, 20240.00600.00600.00600.00600.0060-
Nov 27, 20240.00600.00600.00600.00600.0060125,000
Nov 26, 20240.00600.00600.00600.00600.006027,739
Nov 25, 20240.00600.00600.00600.00600.0060-
Nov 22, 20240.00600.00600.00600.00600.0060-
Nov 21, 20240.00600.00600.00600.00600.0060-
Nov 20, 20240.00600.00600.00600.00600.0060-
Nov 19, 20240.00600.00600.00600.00600.0060232,500
Nov 18, 20240.00600.00600.00600.00600.0060904,589
Nov 15, 20240.00700.00700.00700.00700.0070-
Nov 14, 20240.00700.00700.00700.00700.0070-
Nov 13, 20240.00700.00700.00700.00700.0070-
Nov 12, 20240.00900.00900.00700.00700.00701,210,775
Nov 11, 20240.00900.00900.00900.00900.0090-
Nov 8, 20240.00900.00900.00900.00900.0090-
Nov 7, 20240.00900.00900.00900.00900.0090546
Nov 6, 20240.00900.00900.00900.00900.0090-
Nov 5, 20240.00800.00900.00700.00900.0090676,839
Nov 4, 20240.00800.00800.00800.00800.0080-
Nov 1, 20240.00800.00800.00800.00800.0080-
Oct 31, 20240.00800.00800.00800.00800.0080-
Oct 30, 20240.00800.00800.00800.00800.0080-
Oct 29, 20240.00800.00800.00800.00800.0080-
Oct 28, 20240.00800.00800.00800.00800.0080-
Oct 25, 20240.00800.00800.00800.00800.0080-
Oct 24, 20240.00800.00800.00800.00800.0080-
Oct 23, 20240.00800.00800.00800.00800.008099,250
Oct 22, 20240.00800.00800.00800.00800.0080-
Oct 21, 20240.00900.00900.00800.00800.0080100,000
Oct 18, 20240.00800.00800.00800.00800.0080-
Oct 17, 20240.00800.00800.00800.00800.0080-
Oct 16, 20240.00800.00800.00800.00800.0080-
Oct 15, 20240.00800.00800.00800.00800.0080-
Oct 14, 20240.00800.00800.00800.00800.0080-
Oct 11, 20240.00800.00800.00800.00800.0080-
Oct 10, 20240.00800.00800.00800.00800.0080-
Oct 9, 20240.00800.00800.00800.00800.0080110,437
Oct 8, 20240.00900.00900.00900.00900.0090-
Oct 7, 20240.00900.00900.00900.00900.0090-
Oct 4, 20240.00900.00900.00900.00900.009017,056
Oct 3, 20240.01100.01100.00900.00900.0090200,577
Oct 2, 20240.01100.01100.01000.01000.0100183,696
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.0100-
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.010093,334
Sep 23, 20240.01000.01000.01000.01000.0100231
Sep 20, 20240.00900.00900.00900.00900.0090-
Sep 19, 20240.00900.00900.00900.00900.0090-
Sep 18, 20240.00900.00900.00900.00900.0090-
Sep 17, 20240.00900.00900.00900.00900.009050,120
Sep 16, 20240.00900.00900.00900.00900.0090-
Sep 13, 20240.00900.00900.00900.00900.0090-
Sep 12, 20240.00900.00900.00900.00900.009013,297
Sep 11, 20240.01000.01000.01000.01000.01003,190
Sep 10, 20240.00900.00900.00900.00900.009012,267
Sep 9, 20240.00900.00900.00900.00900.0090-
Sep 6, 20240.00900.00900.00900.00900.0090-
Sep 5, 20240.00900.00900.00900.00900.0090-
Sep 4, 20240.00900.00900.00900.00900.0090-
Sep 3, 20240.00900.00900.00900.00900.0090447
Sep 2, 20240.00900.00900.00900.00900.009090
Aug 30, 20240.00900.00900.00900.00900.009012,538
Aug 29, 20240.01100.01100.01000.01000.010059,853
Aug 28, 20240.01100.01100.01100.01100.0110-
Aug 27, 20240.01100.01100.01100.01100.0110-
Aug 26, 20240.01100.01100.01100.01100.0110-
Aug 23, 20240.01100.01100.01100.01100.011040,147
Aug 22, 20240.01100.01100.01100.01100.011030,000
Aug 21, 20240.01000.01000.01000.01000.010045,798
Aug 20, 20240.01100.01100.01100.01100.0110-
Aug 19, 20240.01100.01100.01100.01100.011090
Aug 16, 20240.01200.01200.01200.01200.0120114,067
Aug 15, 20240.00900.00900.00900.00900.0090-
Aug 14, 20240.00900.00900.00900.00900.0090-
Aug 13, 20240.00900.00900.00900.00900.0090-
Aug 12, 20240.00900.00900.00900.00900.0090-
Aug 9, 20240.00900.00900.00900.00900.0090-
Aug 8, 20240.01200.01200.00900.00900.0090500,024
Aug 7, 20240.01300.01300.01300.01300.0130-
Aug 6, 20240.01300.01300.01300.01300.0130-
Aug 5, 20240.01300.01300.01300.01300.01301,560
Aug 2, 20240.01200.01200.01200.01200.0120-
Aug 1, 20240.01100.01200.01100.01200.0120429,085
Jul 31, 20240.01000.01200.01000.01100.01102,806,797
Jul 30, 20240.00900.00900.00900.00900.0090190,000
Jul 29, 20240.01000.01000.00800.00800.0080200,000
Jul 26, 20240.00800.00900.00800.00900.0090303,654
Jul 25, 20240.00700.00700.00700.00700.0070-
Jul 24, 20240.00700.00700.00700.00700.0070-
Jul 23, 20240.00700.00700.00700.00700.0070749,818
Jul 22, 20240.00800.00900.00800.00900.0090365,039
Jul 19, 20240.00700.00700.00700.00700.0070-
Jul 18, 20240.00700.00700.00700.00700.0070-
Jul 17, 20240.00700.00700.00700.00700.0070-
Jul 16, 20240.00700.00700.00700.00700.0070-
Jul 15, 20240.00700.00700.00700.00700.0070-
Jul 12, 20240.00700.00700.00700.00700.0070-
Jul 11, 20240.00800.00800.00700.00700.0070205,744
Jul 10, 20240.00900.00900.00900.00900.0090-
Jul 9, 20240.00900.00900.00900.00900.0090443,247
Jul 8, 20240.01000.01000.00900.00900.0090122,223
Jul 5, 20240.00900.00900.00900.00900.0090305,555
Jul 4, 20240.00800.00800.00800.00800.0080125,000
Jul 3, 20240.00800.00800.00800.00800.0080125,000
Jul 2, 20240.00700.00700.00700.00700.0070-
Jul 1, 20240.00700.00700.00700.00700.00706
Jun 28, 20240.00800.00800.00800.00800.0080-
Jun 27, 20240.00800.00800.00800.00800.0080131,799
Jun 26, 20240.01100.01100.00700.00800.00803,679,266
Jun 25, 20240.01000.01000.01000.01000.0100432,791
Jun 24, 20240.01000.01000.01000.01000.010030,015
Jun 21, 20240.01000.01000.01000.01000.010016,944
Jun 20, 20240.01000.01000.01000.01000.0100250
Jun 19, 20240.00900.00900.00900.00900.00903,908
Jun 18, 20240.01000.01100.01000.01000.01001,088,839
Jun 17, 20240.01300.01300.01100.01100.0110802,131
Jun 14, 20240.01300.01300.01200.01200.0120168,695
Jun 13, 20240.01700.01700.01700.01700.0170111,111
Jun 12, 20240.01700.01900.01700.01700.0170302,690
Jun 11, 20240.01600.01600.01600.01600.016032,008
Jun 7, 20240.01000.01600.01000.01600.0160804,921
Jun 6, 20240.00800.00800.00800.00800.008014,000
Jun 5, 20240.00900.00900.00900.00900.0090-
Jun 4, 20240.00900.00900.00900.00900.0090-
Jun 3, 20240.00900.00900.00900.00900.0090250,000
May 31, 20240.00900.00900.00900.00900.0090-
May 30, 20240.01000.01000.00900.00900.0090260,000
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.01100.01100.01000.01000.01001,250,000
May 27, 20240.01100.01100.01100.01100.0110-
May 24, 20240.01100.01100.01100.01100.0110-
May 23, 20240.01100.01100.01100.01100.0110120,000
May 22, 20240.01100.01100.01100.01100.01102,255
May 21, 20240.01100.01100.01100.01100.0110-
May 20, 20240.01100.01100.01100.01100.0110-
May 17, 20240.01100.01100.01100.01100.0110-
May 16, 20240.01100.01100.01100.01100.0110-
May 15, 20240.01100.01100.01100.01100.0110460,909
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.01200.01200.01000.01000.0100362,400
May 10, 20240.01100.01100.01100.01100.0110-
May 9, 20240.01100.01100.01100.01100.0110-
May 8, 20240.01100.01100.01100.01100.0110375
May 7, 20240.01300.01300.01100.01100.011023,508
May 6, 20240.01200.01200.01200.01200.0120-
May 3, 20240.01200.01200.01200.01200.0120-
May 2, 20240.01200.01200.01200.01200.0120200,000
May 1, 20240.01100.01100.01100.01100.0110-
Apr 30, 20240.01100.01100.01100.01100.0110200,000
Apr 29, 20240.01200.01200.01200.01200.0120-
Apr 26, 20240.01200.01200.01200.01200.01203,717
Apr 24, 20240.01100.01100.01100.01100.0110160,002
Apr 23, 20240.01200.01200.01200.01200.0120-
Apr 22, 20240.01200.01200.01200.01200.0120-
Apr 19, 20240.01200.01200.01200.01200.0120-
Apr 18, 20240.01300.01300.01200.01200.012070,000
Apr 17, 20240.01300.01300.01300.01300.0130-
Apr 16, 20240.01300.01300.01300.01300.0130-
Apr 15, 20240.01300.01300.01300.01300.0130-
Apr 12, 20240.01300.01300.01300.01300.0130-
Apr 11, 20240.01300.01300.01300.01300.0130100,000
Apr 10, 20240.01200.01200.01200.01200.0120-
Apr 9, 20240.01200.01200.01200.01200.0120-
Apr 8, 20240.01200.01200.01200.01200.0120-
Apr 5, 20240.01400.01400.01200.01200.0120220,067
Apr 4, 20240.01400.01400.01400.01400.0140189,406
Apr 3, 20240.01400.01400.01400.01400.0140-
Apr 2, 20240.01400.01400.01400.01400.014052,069
Mar 28, 20240.01400.01400.01400.01400.014052,069
Mar 27, 20240.01400.01400.01400.01400.0140-
Mar 26, 20240.01400.01400.01400.01400.0140-
Mar 25, 20240.01100.01400.01100.01400.0140107,165
Mar 22, 20240.01100.01100.01100.01100.0110-
Mar 21, 20240.01100.01100.01100.01100.011042,687
Mar 20, 20240.01100.01200.01100.01100.01101,224,622
Mar 19, 20240.01100.01100.01100.01100.0110125,269
Mar 18, 20240.01400.01400.01200.01200.0120217,273
Mar 15, 20240.01300.01300.01300.01300.013086,337
Mar 14, 20240.01400.01400.01400.01400.0140146,445
Mar 13, 20240.01400.01400.01400.01400.01403,563
Mar 12, 20240.01300.01300.01300.01300.0130689,156
Mar 11, 20240.01300.01300.01300.01300.01303,195
Mar 8, 20240.01300.01300.01200.01300.0130200,000
Mar 7, 20240.01400.01400.01400.01400.014057,500
Mar 6, 20240.01200.01400.01200.01400.0140806,670
Mar 5, 20240.01200.01500.01200.01200.01206,445,323
Mar 4, 20240.01200.01200.01200.01200.01201,786,514