ASX - Delayed Quote AUD

Jupiter Mines Limited (JMS.AX)

0.2050
0.0000
(0.00%)
At close: 4:10:41 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.20000.20500.20000.20500.20503,730,938
Jun 6, 20250.20500.20500.19500.20500.20506,076,507
Jun 5, 20250.21000.21000.20000.20500.20502,340,039
Jun 4, 20250.20500.21000.20500.21000.21001,231,534
Jun 3, 20250.21000.22000.20500.21000.21006,389,666
Jun 2, 20250.21500.21500.20500.21500.215010,175,164
May 30, 20250.20500.21500.20000.21000.21005,655,868
May 29, 20250.19000.21000.19000.20500.20509,062,602
May 28, 20250.19500.19500.19000.19000.19001,548,017
May 27, 20250.19500.19500.19000.19000.19003,890,110
May 26, 20250.19500.19500.19000.19500.19504,165,841
May 23, 20250.18500.19500.18500.19000.190010,102,450
May 22, 20250.18500.19000.18000.18500.18508,503,877
May 21, 20250.18500.18750.18000.18500.185010,012,786
May 20, 20250.18500.19000.18000.18500.18504,993,966
May 19, 20250.18500.18750.18000.18500.18504,032,357
May 16, 20250.19000.19500.18000.18500.185026,634,094
May 15, 20250.19500.19500.18000.18500.185012,865,567
May 14, 20250.23000.23500.18750.19000.190074,125,727
May 13, 20250.14500.20000.14000.20000.200027,157,947
May 12, 20250.15000.15000.14500.14500.14501,431,891
May 9, 20250.15000.15000.14500.15000.1500703,395
May 8, 20250.15000.15500.14500.15000.15004,000,020
May 7, 20250.15000.15250.15000.15000.1500215,032
May 6, 20250.15000.15500.15000.15000.15001,194,524
May 5, 20250.14500.15250.14500.15000.15003,505,416
May 2, 20250.14500.15000.14500.15000.15003,084,776
May 1, 20250.15000.15000.14500.14500.1450591,097
Apr 30, 20250.15000.15500.14500.15000.15007,091,179
Apr 29, 20250.14500.15000.14000.15000.15005,244,164
Apr 28, 20250.14500.15000.14500.15000.15001,759,528
Apr 24, 20250.14500.15000.14500.14500.14503,211,361
Apr 23, 20250.14000.14500.14000.14500.14504,426,025
Apr 22, 20250.14500.14500.13500.14000.14005,435,053
Apr 17, 20250.14000.14500.14000.14000.14003,194,743
Apr 16, 20250.14500.14500.14000.14500.14504,062,334
Apr 15, 20250.14500.15000.14000.14500.14503,877,009
Apr 14, 20250.14500.15000.14000.14000.14005,687,701
Apr 11, 20250.14000.15000.13500.15000.150010,320,278
Apr 10, 20250.14500.15000.14000.14000.14005,909,233
Apr 9, 20250.14000.14000.13000.14000.14008,036,727
Apr 8, 20250.14000.14500.13500.14500.14505,256,195
Apr 7, 20250.14000.14000.13000.14000.14007,590,311
Apr 4, 20250.15000.15000.14000.14500.14507,085,086
Apr 3, 20250.16000.16250.15000.15000.150011,684,650
Apr 2, 20250.16000.16000.15250.15500.15503,736,624
Apr 1, 20250.16500.16500.15500.16000.16003,973,128
Mar 31, 20250.16500.17000.16000.16000.16004,493,112
Mar 28, 20250.16500.17000.16500.16500.16501,534,953
Mar 27, 20250.17000.17000.16500.16500.16504,056,126
Mar 26, 20250.17000.17250.16500.16500.16506,504,942
Mar 25, 20250.17000.17500.16500.17000.17007,830,647
Mar 24, 20250.17500.17500.16500.16500.16501,596,385
Mar 21, 20250.16500.17500.16000.17500.175026,188,862
Mar 20, 20250.16000.16500.16000.16000.16009,145,845
Mar 19, 20250.16500.16500.15500.16000.16008,162,228
Mar 18, 20250.17000.17000.16000.17000.17005,900,426
Mar 17, 20250.16000.17500.16000.16500.16506,816,040
Mar 14, 20250.16000.16500.15500.16500.16505,540,544
Mar 13, 20250.15500.16000.15500.16000.16002,830,689
Mar 12, 20250.15500.16000.15000.15500.15503,516,697
Mar 11, 20250.15500.16000.15000.15500.15503,667,295
Mar 10, 20250.15500.16000.15500.15500.15503,495,656
Mar 7, 20250.15500.15500.15000.15500.15503,860,385
Mar 6, 2025 0.0075 Dividend
Mar 6, 20250.15500.16000.15000.15500.15505,135,653
Mar 5, 20250.16000.16500.15500.16000.15257,944,770
Mar 4, 20250.16000.16250.15000.15500.14777,641,124
Mar 3, 20250.16000.16000.15500.15500.14771,230,583
Feb 28, 20250.16500.16500.15500.16000.15255,759,751
Feb 27, 20250.16500.17250.16000.16500.15735,421,515
Feb 26, 20250.16500.17250.16000.16500.157313,859,684
Feb 25, 20250.15500.16250.15500.16000.15256,507,666
Feb 24, 20250.15500.16000.15500.15500.14774,691,370
Feb 21, 20250.15500.15750.15500.15500.14773,555,638
Feb 20, 20250.15500.16000.15000.15500.14776,172,896
Feb 19, 20250.16000.16000.15500.15500.1477889,109
Feb 18, 20250.15500.16000.15500.16000.15251,471,091
Feb 17, 20250.15500.15500.15000.15500.14773,680,879
Feb 14, 20250.15500.15750.15500.15500.14772,096,783
Feb 13, 20250.15500.16000.15000.16000.15253,267,749
Feb 12, 20250.15500.15750.15000.15500.14774,692,185
Feb 11, 20250.15500.15750.15000.15500.14773,481,796
Feb 10, 20250.15500.15750.15000.15000.14301,996,058
Feb 7, 20250.16000.16250.15500.15500.14773,448,865
Feb 6, 20250.15500.15750.15500.15500.14773,188,752
Feb 5, 20250.15500.16000.15250.15500.14774,522,905
Feb 4, 20250.15500.15500.15000.15000.14302,954,258
Feb 3, 20250.15500.15750.14500.15500.14775,542,773
Jan 31, 20250.14500.16500.14500.15500.147712,344,115
Jan 30, 20250.14500.14750.14000.14500.13824,833,206
Jan 29, 20250.14500.15000.14000.14500.13825,013,762
Jan 28, 20250.15000.15000.14000.14000.13342,194,691
Jan 24, 20250.14500.14750.14000.14500.13823,547,573
Jan 23, 20250.14500.15000.14000.14500.13823,557,845
Jan 22, 20250.15000.15000.14500.14500.13822,991,295
Jan 21, 20250.14500.15000.14250.15000.143011,748,970
Jan 20, 20250.14000.14500.14000.14500.13822,129,006
Jan 17, 20250.14500.14500.14000.14000.13343,293,072
Jan 16, 20250.14500.14500.14000.14000.13341,448,399
Jan 15, 20250.13500.14750.13500.14000.13346,506,769
Jan 14, 20250.14000.14000.13500.13500.12872,682,643
Jan 13, 20250.14000.14000.13500.13500.1287962,961
Jan 10, 20250.13500.14000.13500.13500.12871,664,051
Jan 9, 20250.14000.14000.13500.13500.12873,289,155
Jan 8, 20250.14000.14250.13500.14000.13342,020,687
Jan 7, 20250.14000.14500.13750.14500.13823,952,309
Jan 6, 20250.14000.14250.13500.13500.12874,202,978
Jan 3, 20250.14000.14500.14000.14000.13341,358,182
Jan 2, 20250.14000.14250.13500.14000.1334747,576
Dec 31, 20240.13500.14500.13500.14500.13821,857,208
Dec 30, 20240.14000.14500.13500.13500.12873,347,256
Dec 27, 20240.14000.14500.13500.14500.13821,757,396
Dec 24, 20240.14500.14500.13500.14000.13342,081,665
Dec 23, 20240.14000.14500.13750.14500.13824,121,754
Dec 20, 20240.14000.14500.13500.13500.12876,247,453
Dec 19, 20240.13500.14250.13500.14000.13346,354,128
Dec 18, 20240.14000.14000.13500.13500.12873,628,654
Dec 17, 20240.14000.14000.13500.14000.13342,819,087
Dec 16, 20240.14500.14500.13500.14000.13342,702,920
Dec 13, 20240.14000.14750.13500.14000.133418,760,093
Dec 12, 20240.13500.14250.13500.13500.128710,651,509
Dec 11, 20240.14000.14000.13500.13500.12872,024,280
Dec 10, 20240.14000.14500.13500.14000.13346,326,683
Dec 9, 20240.14000.14500.13500.14000.13344,223,896
Dec 6, 20240.13500.14500.13500.14500.13826,059,538
Dec 5, 20240.14000.14250.13500.13500.12874,599,547
Dec 4, 20240.14000.14500.13500.14000.13347,772,213
Dec 3, 20240.15000.15000.13500.14000.133419,312,969
Dec 2, 20240.15000.15500.14500.15000.14305,641,255
Nov 29, 20240.14000.15250.14000.15000.14303,731,651
Nov 28, 20240.14500.14500.14000.14500.13822,597,660
Nov 27, 20240.14000.14500.14000.14500.13822,346,485
Nov 26, 20240.14500.14500.14000.14000.13345,415,399
Nov 25, 20240.14500.15000.14000.14500.13825,038,823
Nov 22, 20240.15000.15000.14000.14500.13824,801,125
Nov 21, 20240.15000.15250.14000.14500.138212,123,031
Nov 20, 20240.16000.16000.14500.15000.14305,123,343
Nov 19, 20240.16000.16000.15000.16000.15257,792,658
Nov 18, 20240.15750.16500.15250.16000.15258,683,887
Nov 15, 20240.16000.16500.15500.16000.15257,284,830
Nov 14, 20240.16000.16000.15500.16000.15252,150,167
Nov 13, 20240.16000.16250.15500.16000.15256,052,363
Nov 12, 20240.16000.16250.16000.16000.15254,880,123
Nov 11, 20240.16000.16500.16000.16000.15252,140,461
Nov 8, 20240.16500.17000.16000.16000.15251,648,340
Nov 7, 20240.16500.16750.16000.16500.15733,945,597
Nov 6, 20240.16500.17000.16000.16000.15251,878,342
Nov 5, 20240.16000.17000.16000.17000.16202,441,897
Nov 4, 20240.16500.17000.15500.16000.15256,388,155
Nov 1, 20240.17000.17000.16500.16500.15731,436,378
Oct 31, 20240.17500.18000.17000.17500.16684,856,183
Oct 30, 20240.17500.18000.17500.17500.1668863,253
Oct 29, 20240.18000.18000.17500.18000.17165,991,579
Oct 28, 20240.17500.18000.17000.18000.17162,590,670
Oct 25, 20240.17000.17500.16750.17500.16681,975,454
Oct 24, 20240.17000.17000.16750.17000.16201,184,978
Oct 23, 20240.17000.17000.16500.16500.15731,346,786
Oct 22, 20240.17000.17250.16500.16500.15731,349,823
Oct 21, 20240.17500.17500.16500.16500.15733,584,631
Oct 18, 20240.17000.17500.17000.17000.16202,672,737
Oct 17, 20240.17000.17500.16500.17500.16684,332,171
Oct 16, 20240.17000.17000.16500.17000.16202,219,884
Oct 15, 20240.17000.17500.16500.17000.16202,332,796
Oct 14, 20240.16500.17500.16500.17500.16684,123,390
Oct 11, 20240.16500.17000.16500.16500.1573911,978
Oct 10, 20240.16500.17000.16500.16500.15731,317,587
Oct 9, 20240.17000.17000.16000.16500.15732,716,309
Oct 8, 20240.17000.17500.16000.16500.15733,738,487
Oct 7, 20240.17000.17500.16000.17500.16683,106,561
Oct 4, 20240.16500.17000.16000.16500.15731,933,877
Oct 3, 20240.17000.17000.16000.16500.15735,086,549
Oct 2, 20240.16500.17000.16250.17000.16202,049,741
Oct 1, 20240.17500.17750.16500.16500.15732,387,719
Sep 30, 20240.18500.18500.17000.17500.16682,679,826
Sep 27, 20240.18000.18500.17250.18500.176310,647,798
Sep 26, 20240.16500.17500.16500.17000.16201,722,797
Sep 25, 20240.16000.17000.15750.17000.16205,639,588
Sep 24, 20240.16000.16000.15000.16000.15254,884,272
Sep 23, 20240.16000.16250.15500.15500.14771,187,530
Sep 20, 20240.16000.17000.15500.16000.15255,912,554
Sep 19, 20240.16000.16000.15000.15500.14772,690,693
Sep 18, 20240.16000.16500.15500.16000.15253,275,602
Sep 17, 20240.16000.16250.15000.16000.15255,854,295
Sep 16, 20240.17000.17000.14500.15500.147718,510,517
Sep 13, 20240.17500.17750.16500.16500.15734,061,252
Sep 12, 20240.16000.17500.15750.17500.16686,706,987
Sep 11, 20240.17000.17000.15500.15500.14773,762,899
Sep 10, 20240.16500.17250.15500.17000.16206,372,233
Sep 9, 20240.16000.16500.15750.16000.15253,662,352
Sep 6, 20240.16500.16500.15750.16000.15251,909,630
Sep 5, 2024 0.0025 Dividend
Sep 5, 20240.17000.17000.15750.16500.15737,954,281
Sep 4, 20240.17500.17500.16000.16500.154914,180,386
Sep 3, 20240.18500.18500.16500.17000.15965,845,903
Sep 2, 20240.18500.18500.18000.18000.16904,355,202
Aug 30, 20240.20500.20500.17500.18500.173712,064,660
Aug 29, 20240.20500.21000.20000.21000.19711,731,052
Aug 28, 20240.21500.21500.20000.20500.1924993,589
Aug 27, 20240.20500.21500.20000.21500.20185,396,226
Aug 26, 20240.20500.21000.20250.20500.19241,907,950
Aug 23, 20240.21000.21500.20500.20500.19241,513,572
Aug 22, 20240.20500.21500.20500.21500.20183,343,809
Aug 21, 20240.20000.20500.19500.20500.192412,782,142
Aug 20, 20240.21000.21000.20000.20500.19244,474,263
Aug 19, 20240.21000.21500.20500.21000.19711,845,953
Aug 16, 20240.21500.22000.20000.21000.197112,686,058
Aug 15, 20240.23000.23000.20750.21000.197112,249,676
Aug 14, 20240.22000.23500.21750.23500.22065,890,061
Aug 13, 20240.21000.22000.21000.21500.20189,063,751
Aug 12, 20240.22000.22000.20750.21000.19717,185,260
Aug 9, 20240.22000.22500.21500.22000.20654,601,461
Aug 8, 20240.22500.23000.22000.22500.21122,726,095
Aug 7, 20240.23000.23000.22000.22500.21123,341,613
Aug 6, 20240.23000.23500.22500.23000.21593,046,060
Aug 5, 20240.24000.24000.23000.23500.22064,551,492
Aug 2, 20240.24500.24500.23500.24000.22533,533,571
Aug 1, 20240.24500.25000.24000.24500.23003,053,382
Jul 31, 20240.26000.26000.24000.24500.230020,464,432
Jul 30, 20240.25500.26500.25000.26500.248812,056,758
Jul 29, 20240.26000.27000.25500.26500.24882,318,176
Jul 26, 20240.25500.26250.25250.25500.23943,415,820
Jul 25, 20240.25000.26250.24750.26000.24415,594,581
Jul 24, 20240.25000.25500.25000.25000.23471,857,023
Jul 23, 20240.25500.26000.25000.25500.23943,561,414
Jul 22, 20240.25500.26500.25500.25500.23942,434,899
Jul 19, 20240.26000.26250.25250.26000.24413,100,008
Jul 18, 20240.26500.26500.26000.26000.24411,206,720
Jul 17, 20240.26500.27500.26500.26500.24882,586,814
Jul 16, 20240.26500.27000.26500.27000.25341,331,427
Jul 15, 20240.27000.27000.26000.26500.24883,838,157
Jul 12, 20240.26500.27000.26250.27000.25341,516,621
Jul 11, 20240.26000.27000.25500.27000.25346,583,057
Jul 10, 20240.25500.25750.25000.25500.23948,501,957
Jul 9, 20240.26000.26500.25000.25500.23947,256,497
Jul 8, 20240.27000.27500.25000.26000.244110,895,496
Jul 5, 20240.28000.28500.26500.27000.25349,883,524
Jul 4, 20240.28500.29250.28000.28000.26286,297,921
Jul 3, 20240.28000.29250.28000.28500.267510,272,650
Jul 2, 20240.29500.29500.28000.28500.26758,788,329
Jul 1, 20240.31000.31500.29500.30000.28163,787,132
Jun 28, 20240.31000.31750.30000.31500.29573,032,564
Jun 27, 20240.31000.31250.30500.30500.28631,487,366
Jun 26, 20240.32000.32000.31000.31000.2910902,255
Jun 25, 20240.32000.32500.31000.32000.30045,959,945
Jun 24, 20240.31000.33000.31000.32000.300410,460,549
Jun 21, 20240.28500.31000.28000.31000.29108,283,691
Jun 20, 20240.29500.30000.28500.29000.27228,252,932
Jun 19, 20240.30000.30500.29000.29000.27221,825,618
Jun 18, 20240.29500.30000.28500.30000.28163,722,996
Jun 17, 20240.28500.29500.28500.29000.27222,625,052
Jun 14, 20240.29500.30250.28500.28500.26756,986,489
Jun 13, 20240.31000.31000.29000.29000.27224,629,076
Jun 12, 20240.31000.31500.30500.31000.29103,099,396
Jun 11, 20240.31500.32000.30500.31000.29102,901,827

Related Tickers

CUF.AX CuFe Ltd
0.0070
0.00%
 
TAS.AX Tasman Resources Ltd
0.0200
0.00%
 
LEX.AX Lefroy Exploration Limited
0.1050
0.00%
 
HIO.AX Hawsons Iron Limited
0.0240
0.00%
 
MAH.AX Macmahon Holdings Limited
0.2950
0.00%
 
KRM.AX Kingsrose Mining Limited
0.0300
+3.45%
 
OMH.AX OM Holdings Limited
0.3000
0.00%
 
E25.AX Element 25 Limited
0.1900
-5.00%
 
ARL.AX Ardea Resources Limited
0.4050
+1.25%
 
CY5.AX Cygnus Metals Limited
0.1000
-9.09%