Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Jupiter Energy Limited (JPR.AX)

Compare
0.0320
0.0000
(0.00%)
At close: 2:21:43 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20250.03200.03200.03200.03200.03209,004
Mar 6, 20250.03200.03200.03200.03200.03209,004
Mar 5, 20250.03200.03200.03200.03200.032080,252
Mar 4, 20250.03100.03200.03100.03100.0310105,879
Mar 3, 20250.03000.03000.03000.03000.030021,668
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.030027,778
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.03000.03000.03000.0300-
Feb 24, 20250.03000.03000.03000.03000.03004,000
Feb 21, 20250.03000.03000.03000.03000.0300-
Feb 20, 20250.03000.03000.03000.03000.030013,421
Feb 19, 20250.03000.03000.02900.02900.0290121,450
Feb 18, 20250.03000.03000.03000.03000.0300-
Feb 17, 20250.03000.03000.03000.03000.0300-
Feb 14, 20250.03000.03000.03000.03000.030011,112
Feb 13, 20250.03000.03000.03000.03000.0300180,295
Feb 12, 20250.03000.03000.03000.03000.030036,147
Feb 11, 20250.03000.03000.03000.03000.03002,188
Feb 10, 20250.03000.03000.03000.03000.030017,252
Feb 7, 20250.03000.03000.03000.03000.0300-
Feb 6, 20250.03000.03000.03000.03000.030059,278
Feb 5, 20250.03000.03000.03000.03000.0300-
Feb 4, 20250.03000.03000.03000.03000.030020,000
Feb 3, 20250.03000.03000.03000.03000.03004,256
Jan 31, 20250.03000.03000.03000.03000.0300108,334
Jan 30, 20250.02900.02900.02900.02900.029087,535
Jan 29, 20250.03000.03000.02900.02900.0290578,536
Jan 28, 20250.03000.03000.03000.03000.0300-
Jan 24, 20250.03000.03000.03000.03000.0300-
Jan 23, 20250.03000.03000.03000.03000.0300-
Jan 22, 20250.03000.03000.03000.03000.03001,334
Jan 21, 20250.03000.03000.03000.03000.030025,000
Jan 20, 20250.03000.03000.03000.03000.0300160,000
Jan 17, 20250.02800.02800.02700.02700.027091,188
Jan 16, 20250.02900.02900.02900.02900.0290-
Jan 15, 20250.02900.02900.02900.02900.0290-
Jan 14, 20250.02900.02900.02900.02900.0290-
Jan 13, 20250.02900.02900.02900.02900.0290-
Jan 10, 20250.02900.02900.02900.02900.0290-
Jan 9, 20250.02900.02900.02900.02900.02909,252
Jan 8, 20250.02900.02900.02900.02900.0290-
Jan 7, 20250.02900.02900.02900.02900.02908,000
Jan 6, 20250.03000.03000.03000.03000.0300-
Jan 3, 20250.03000.03000.03000.03000.0300-
Jan 2, 20250.03000.03000.03000.03000.030020,916
Dec 31, 20240.03000.03000.03000.03000.0300-
Dec 30, 20240.03000.03000.03000.03000.0300-
Dec 27, 20240.03000.03000.03000.03000.0300200
Dec 24, 20240.03000.03000.03000.03000.0300-
Dec 23, 20240.03100.03100.03000.03000.030089,634
Dec 20, 20240.02800.02800.02800.02800.02806,857
Dec 19, 20240.02800.02800.02800.02800.028050,000
Dec 18, 20240.03200.03200.03000.03000.0300515,200
Dec 17, 20240.03200.03200.03000.03000.0300126,102
Dec 16, 20240.02800.02800.02800.02800.0280241,942
Dec 13, 20240.03000.03000.03000.03000.0300-
Dec 12, 20240.03000.03000.03000.03000.0300-
Dec 11, 20240.03000.03000.03000.03000.030016,666
Dec 10, 20240.03100.03100.03100.03100.0310-
Dec 9, 20240.03100.03100.03100.03100.0310-
Dec 6, 20240.03100.03100.03100.03100.0310-
Dec 5, 20240.03200.03200.03100.03100.0310222,082
Dec 4, 20240.03100.03100.03100.03100.0310-
Dec 3, 20240.03100.03100.03100.03100.0310-
Dec 2, 20240.03100.03100.03100.03100.0310-
Nov 29, 20240.03100.03100.03100.03100.0310342
Nov 28, 20240.03000.03000.03000.03000.030091,882
Nov 27, 20240.03200.03300.03200.03300.033028,600
Nov 26, 20240.03100.03100.03100.03100.0310-
Nov 25, 20240.03100.03100.03100.03100.0310-
Nov 22, 20240.03100.03100.03100.03100.0310-
Nov 21, 20240.03100.03100.03100.03100.031078,731
Nov 20, 20240.03100.03100.03100.03100.031033,000
Nov 19, 20240.03100.03100.03100.03100.0310-
Nov 18, 20240.03100.03100.03100.03100.0310-
Nov 15, 20240.02800.03100.02800.03100.0310258,118
Nov 14, 20240.03000.03000.03000.03000.0300-
Nov 13, 20240.03000.03000.03000.03000.0300-
Nov 12, 20240.03000.03000.03000.03000.0300500,000
Nov 11, 20240.02800.02800.02800.02800.0280-
Nov 8, 20240.02800.02800.02800.02800.0280215,000
Nov 7, 20240.03000.03000.03000.03000.0300-
Nov 6, 20240.03000.03000.03000.03000.0300-
Nov 5, 20240.03000.03000.03000.03000.0300-
Nov 4, 20240.03000.03000.03000.03000.0300-
Nov 1, 20240.03000.03000.03000.03000.0300-
Oct 31, 20240.03000.03000.03000.03000.0300-
Oct 30, 20240.03000.03000.03000.03000.0300-
Oct 29, 20240.03000.03000.03000.03000.0300-
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.03000.03100.03000.03000.0300586,419
Oct 24, 20240.03000.03200.03000.03000.030059,236
Oct 23, 20240.02600.02600.02600.02600.0260-
Oct 22, 20240.02600.02600.02600.02600.0260-
Oct 21, 20240.02600.02600.02600.02600.0260-
Oct 18, 20240.02700.02700.02600.02600.0260214,167
Oct 17, 20240.02600.02600.02600.02600.0260-
Oct 16, 20240.02600.02600.02600.02600.0260-
Oct 15, 20240.02600.02600.02600.02600.0260-
Oct 14, 20240.03200.03200.02600.02600.0260317,673
Oct 11, 20240.02700.02700.02700.02700.0270-
Oct 10, 20240.02700.02700.02700.02700.0270-
Oct 9, 20240.02700.02700.02700.02700.0270-
Oct 8, 20240.02700.02700.02700.02700.0270-
Oct 7, 20240.02700.02700.02700.02700.0270-
Oct 4, 20240.02700.02700.02700.02700.0270290,383
Oct 3, 20240.02500.02500.02500.02500.025035,000
Oct 2, 20240.02500.02500.02500.02500.02501,000
Oct 1, 20240.02500.02500.02500.02500.025075,352
Sep 30, 20240.02700.02700.02700.02700.027090,179
Sep 27, 20240.02900.02900.02900.02900.0290-
Sep 26, 20240.02900.02900.02900.02900.0290-
Sep 25, 20240.02900.02900.02900.02900.029048,053
Sep 24, 20240.02900.02900.02900.02900.0290161,037
Sep 23, 20240.02500.02500.02500.02500.02502,223
Sep 20, 20240.01600.01600.01600.01600.0160-
Sep 19, 20240.01600.01600.01600.01600.0160-
Sep 18, 20240.01600.01600.01600.01600.0160-
Sep 17, 20240.01600.01600.01600.01600.0160-
Sep 16, 20240.01600.01600.01600.01600.0160-
Sep 13, 20240.01600.01600.01600.01600.0160667
Sep 12, 20240.02500.02500.02500.02500.0250-
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 9, 20240.02500.02500.02500.02500.0250-
Sep 6, 20240.02500.02500.02500.02500.025030,000
Sep 5, 20240.02500.02500.02500.02500.02503,000
Sep 4, 20240.02500.02500.02500.02500.0250-
Sep 3, 20240.02600.02600.02500.02500.025020,203
Sep 2, 20240.02900.02900.02900.02900.0290-
Aug 30, 20240.02900.02900.02900.02900.0290-
Aug 29, 20240.02900.02900.02900.02900.0290-
Aug 28, 20240.02900.02900.02900.02900.0290-
Aug 27, 20240.02900.02900.02900.02900.0290-
Aug 26, 20240.02900.02900.02900.02900.0290-
Aug 23, 20240.02600.02900.02600.02900.029029,000
Aug 22, 20240.02600.02600.02600.02600.026015,000
Aug 21, 20240.02500.02500.02500.02500.025081,370
Aug 20, 20240.02800.03000.02800.03000.0300125,000
Aug 19, 20240.02500.02500.02500.02500.0250-
Aug 16, 20240.02500.02500.02500.02500.025045
Aug 15, 20240.02500.02500.02500.02500.025080,000
Aug 14, 20240.02800.02800.02500.02500.025047,428
Aug 13, 20240.02500.02500.02500.02500.0250-
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02500.02500.02500.02500.0250-
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02500.02500.02500.02500.0250-
Aug 6, 20240.02500.02500.02500.02500.0250-
Aug 5, 20240.02600.02600.02500.02500.025025,000
Aug 2, 20240.02600.02600.02600.02600.0260-
Aug 1, 20240.02600.02600.02600.02600.0260-
Jul 31, 20240.02600.02600.02600.02600.0260-
Jul 30, 20240.02600.02600.02600.02600.0260-
Jul 29, 20240.02600.02600.02600.02600.0260-
Jul 26, 20240.02600.02600.02600.02600.026050,000
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.0300300,000
Jul 19, 20240.02600.02600.02600.02600.02603,486
Jul 18, 20240.02600.02600.02600.02600.0260-
Jul 17, 20240.02600.02600.02600.02600.0260-
Jul 16, 20240.02600.02600.02600.02600.0260-
Jul 15, 20240.02600.02600.02600.02600.0260-
Jul 12, 20240.02600.02600.02600.02600.02609
Jul 11, 20240.02600.02600.02600.02600.026012,798
Jul 10, 20240.03000.03000.03000.03000.0300178,894
Jul 9, 20240.03000.03000.03000.03000.030043,394
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.02800.03000.02800.03000.0300300,000
Jul 4, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.02500.02500.02500.02500.0250-
Jul 1, 20240.02500.02500.02500.02500.0250-
Jun 28, 20240.02500.02500.02500.02500.0250100,000
Jun 27, 20240.02300.02300.02200.02200.022056,667
Jun 26, 20240.02200.02300.02200.02300.023012,000
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02500.02500.02500.02500.025047,583
Jun 20, 20240.02400.02400.02400.02400.0240-
Jun 19, 20240.02400.02400.02400.02400.0240-
Jun 18, 20240.02400.02400.02400.02400.0240-
Jun 17, 20240.02500.02500.02400.02400.024066,000
Jun 14, 20240.02500.02500.02400.02400.024049,099
Jun 13, 20240.02500.02500.02400.02400.0240371,282
Jun 12, 20240.02300.02500.02300.02500.0250321,282
Jun 11, 20240.02000.02000.02000.02000.02009,143
Jun 7, 20240.02000.02000.02000.02000.020023,524
Jun 6, 20240.02000.02000.02000.02000.0200124,335
Jun 5, 20240.02500.02500.02500.02500.0250-
Jun 4, 20240.02500.02500.02500.02500.0250-
Jun 3, 20240.02500.02500.02500.02500.0250-
May 31, 20240.02500.02500.02500.02500.0250-
May 30, 20240.02500.02500.02500.02500.0250-
May 29, 20240.02500.02500.02500.02500.0250-
May 28, 20240.02500.02500.02500.02500.0250-
May 27, 20240.02500.02500.02500.02500.0250-
May 24, 20240.02500.02500.02500.02500.0250-
May 23, 20240.02500.02500.02500.02500.0250-
May 22, 20240.02500.02500.02500.02500.0250-
May 21, 20240.02500.02500.02500.02500.0250-
May 20, 20240.02500.02500.02500.02500.0250-
May 17, 20240.02500.02500.02500.02500.0250-
May 16, 20240.02500.02600.02500.02500.0250260,066
May 15, 20240.02400.02400.02400.02400.0240-
May 14, 20240.02500.02600.02400.02400.0240320,498
May 13, 20240.01800.01800.01800.01800.0180-
May 10, 20240.01800.01800.01800.01800.01802
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.02002,957
May 6, 20240.02400.02400.02400.02400.0240-
May 3, 20240.02400.02400.02400.02400.0240-
May 2, 20240.02400.02400.02400.02400.0240-
May 1, 20240.02400.02400.02400.02400.0240-
Apr 30, 20240.02400.02400.02400.02400.0240-
Apr 29, 20240.02400.02400.02400.02400.0240-
Apr 26, 20240.02400.02400.02400.02400.024042,202
Apr 24, 20240.02300.02300.02300.02300.0230-
Apr 23, 20240.02300.02300.02300.02300.0230-
Apr 22, 20240.02300.02300.02300.02300.0230-
Apr 19, 20240.02300.02300.02300.02300.023043
Apr 18, 20240.02300.02300.02300.02300.0230-
Apr 17, 20240.02100.02300.02100.02300.023047,500
Apr 16, 20240.02000.02000.02000.02000.0200-
Apr 15, 20240.02100.02100.02000.02000.02007,000
Apr 12, 20240.02500.02500.02500.02500.0250-
Apr 11, 20240.02500.02500.02500.02500.0250-
Apr 10, 20240.02500.02500.02500.02500.0250-
Apr 9, 20240.02500.02500.02500.02500.0250-
Apr 8, 20240.02500.02500.02500.02500.0250-
Apr 5, 20240.02500.02500.02500.02500.0250-
Apr 4, 20240.02500.02500.02500.02500.0250-
Apr 3, 20240.02500.02500.02500.02500.0250-
Apr 2, 20240.02500.02500.02500.02500.0250-
Mar 28, 20240.02500.02500.02500.02500.0250-
Mar 27, 20240.02500.02500.02500.02500.0250-
Mar 26, 20240.02100.02500.02100.02500.0250489,000
Mar 25, 20240.02100.02100.02100.02100.021011,600
Mar 22, 20240.01600.01600.01600.01600.0160-
Mar 21, 20240.01600.01600.01600.01600.0160-
Mar 20, 20240.01800.01800.01600.01600.0160203,462
Mar 19, 20240.02200.02200.02200.02200.0220-
Mar 18, 20240.02200.02200.02200.02200.0220-
Mar 15, 20240.02200.02200.02200.02200.0220-
Mar 14, 20240.02200.02200.02200.02200.0220-
Mar 13, 20240.02200.02200.02200.02200.0220-
Mar 12, 20240.02200.02200.02200.02200.0220-
Mar 11, 20240.01900.02200.01900.02200.022070,000
Mar 8, 20240.01900.01900.01900.01900.019026,979
Mar 7, 20240.01900.01900.01900.01900.0190-
Mar 6, 20240.01900.01900.01900.01900.0190-

Related Tickers

PTAL.L PetroTal Corp.
36.00
+2.86%
 
AET.L Afentra plc
39.20
-0.76%
 
GENL.L Genel Energy plc
62.50
-2.19%
 
GKP.L Gulf Keystone Petroleum Limited
180.80
-1.42%
 
TAL.TO PetroTal Corp.
0.6700
-1.47%