ASX - Delayed Quote AUD
Joyce Corporation Ltd (JYC.AX)
4.1850
-0.0350
(-0.83%)
As of 11:33:49 AM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.2300 | 4.2300 | 4.1850 | 4.1850 | 4.1850 | 5,581 |
| Apr 22, 2025 | 4.2700 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 8,163 |
| Apr 17, 2025 | 4.3100 | 4.3100 | 4.2700 | 4.2700 | 4.2700 | 4,483 |
| Apr 16, 2025 | 4.2600 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 6,608 |
| Apr 15, 2025 | 4.2800 | 4.2800 | 4.1850 | 4.2200 | 4.2200 | 14,232 |
| Apr 14, 2025 | 4.2600 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 13,439 |
| Apr 11, 2025 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | 4.2500 | 5,784 |
| Apr 10, 2025 | 4.4000 | 4.4600 | 4.3100 | 4.3600 | 4.3600 | 21,152 |
| Apr 9, 2025 | 4.4000 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 18,599 |
| Apr 8, 2025 | 4.5400 | 4.5800 | 4.4000 | 4.4500 | 4.4500 | 3,427 |
| Apr 7, 2025 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 216,208 |
| Apr 4, 2025 | 4.6800 | 4.7800 | 4.6000 | 4.7100 | 4.7100 | 35,808 |
| Apr 3, 2025 | 4.6400 | 4.7200 | 4.6400 | 4.7100 | 4.7100 | 33,284 |
| Apr 2, 2025 | 4.5700 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 8,054 |
| Apr 1, 2025 | 4.5200 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 13,867 |
| Mar 31, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Mar 28, 2025 | 4.5100 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 1,616 |
| Mar 27, 2025 | 4.5200 | 4.5200 | 4.4900 | 4.4900 | 4.4900 | 426 |
| Mar 26, 2025 | 4.5100 | 4.5100 | 4.4800 | 4.4800 | 4.4800 | 717 |
| Mar 25, 2025 | 4.4900 | 4.5300 | 4.4800 | 4.4800 | 4.4800 | 8,345 |
| Mar 24, 2025 | 4.4500 | 4.5900 | 4.4500 | 4.4800 | 4.4800 | 15,882 |
| Mar 21, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Mar 20, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 30,152 |
| Mar 19, 2025 | 4.4650 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 5,680 |
| Mar 18, 2025 | 4.5200 | 4.5200 | 4.4500 | 4.4500 | 4.4500 | 26,820 |
| Mar 17, 2025 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 8,966 |
| Mar 14, 2025 | 4.5000 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 20,565 |
| Mar 13, 2025 | 0.105 Dividend | |||||
| Mar 13, 2025 | 4.5100 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 25,850 |
| Mar 12, 2025 | 4.6600 | 4.6600 | 4.6000 | 4.6600 | 4.5550 | 4,824 |
| Mar 11, 2025 | 4.6600 | 4.6700 | 4.6500 | 4.6600 | 4.5550 | 6,092 |
| Mar 10, 2025 | 4.7300 | 4.7300 | 4.6000 | 4.6000 | 4.4964 | 1,791 |
| Mar 7, 2025 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.6234 | 11,390 |
| Mar 6, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.7500 | 4.6430 | 12,437 |
| Mar 5, 2025 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6772 | 963 |
| Mar 4, 2025 | 4.8500 | 5.0000 | 4.7600 | 4.8300 | 4.7212 | 19,717 |
| Mar 3, 2025 | 4.8300 | 4.8300 | 4.8100 | 4.8100 | 4.7016 | 21,768 |
| Feb 28, 2025 | 4.5800 | 4.8700 | 4.5800 | 4.8300 | 4.7212 | 85,115 |
| Feb 27, 2025 | 4.5200 | 4.5800 | 4.5100 | 4.5800 | 4.4768 | 1,637 |
| Feb 26, 2025 | 4.5700 | 4.6200 | 4.5100 | 4.5500 | 4.4475 | 32,275 |
| Feb 25, 2025 | 4.7900 | 4.7900 | 4.5800 | 4.5800 | 4.4768 | 11,888 |
| Feb 24, 2025 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | 4.6430 | 1,962 |
| Feb 21, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6039 | 481 |
| Feb 20, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.8000 | 4.6918 | 6,118 |
| Feb 19, 2025 | 4.8300 | 4.8400 | 4.7100 | 4.7100 | 4.6039 | 5,359 |
| Feb 18, 2025 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.5941 | 4,927 |
| Feb 17, 2025 | 4.8400 | 4.8400 | 4.8200 | 4.8300 | 4.7212 | 106 |
| Feb 14, 2025 | 4.7200 | 4.8200 | 4.7100 | 4.8200 | 4.7114 | 5,545 |
| Feb 13, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7407 | 924 |
| Feb 12, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7309 | 12 |
| Feb 11, 2025 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.6918 | 6,026 |
| Feb 10, 2025 | 4.7400 | 4.9500 | 4.7400 | 4.9500 | 4.8385 | 7,983 |
| Feb 7, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5941 | 3,030 |
| Feb 6, 2025 | 4.6500 | 4.7500 | 4.6000 | 4.7000 | 4.5941 | 15,774 |
| Feb 5, 2025 | 4.7700 | 4.7800 | 4.6500 | 4.6500 | 4.5452 | 4,788 |
| Feb 4, 2025 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.6625 | 72 |
| Feb 3, 2025 | 4.5100 | 4.7700 | 4.5100 | 4.7100 | 4.6039 | 2,980 |
| Jan 31, 2025 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.6430 | 10,688 |
| Jan 30, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6821 | 1 |
| Jan 29, 2025 | 4.8900 | 4.9000 | 4.7600 | 4.7600 | 4.6527 | 3,131 |
| Jan 28, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.6918 | 3,565 |
| Jan 24, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3986 | - |
| Jan 23, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3986 | 23 |
| Jan 22, 2025 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.3986 | 675 |
| Jan 21, 2025 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.3986 | 29,976 |
| Jan 20, 2025 | 4.5700 | 4.7000 | 4.5700 | 4.7000 | 4.5941 | 1,574 |
| Jan 17, 2025 | 4.5300 | 4.5800 | 4.5300 | 4.5700 | 4.4670 | 1,232 |
| Jan 16, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4279 | 1 |
| Jan 15, 2025 | 4.6300 | 4.6400 | 4.5300 | 4.5300 | 4.4279 | 5,412 |
| Jan 14, 2025 | 4.4800 | 4.6300 | 4.4800 | 4.6300 | 4.5257 | 2,685 |
| Jan 13, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.5000 | 4.3986 | 3,792 |
| Jan 10, 2025 | 4.5100 | 4.6300 | 4.4000 | 4.4900 | 4.3888 | 11,933 |
| Jan 9, 2025 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | 4.3302 | 2 |
| Jan 8, 2025 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4.3497 | 1,158 |
| Jan 7, 2025 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.3986 | 805 |
| Jan 6, 2025 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | 4.4475 | 13,725 |
| Jan 3, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4866 | 871 |
| Jan 2, 2025 | 4.6400 | 4.6500 | 4.6000 | 4.6500 | 4.5452 | 3 |
| Dec 31, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8091 | - |
| Dec 30, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8091 | - |
| Dec 27, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8091 | 1 |
| Dec 24, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8385 | 43,774 |
| Dec 23, 2024 | 4.8900 | 4.9200 | 4.7500 | 4.9100 | 4.7994 | 19,250 |
| Dec 20, 2024 | 4.8800 | 4.8800 | 4.8700 | 4.8700 | 4.7603 | 134 |
| Dec 19, 2024 | 4.9200 | 4.9200 | 4.8700 | 4.8700 | 4.7603 | 1,810 |
| Dec 18, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.9200 | 4.8091 | 7,881 |
| Dec 17, 2024 | 4.8100 | 5.0000 | 4.7700 | 4.9900 | 4.8776 | 23,125 |
| Dec 16, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.8100 | 4.7016 | 2,265 |
| Dec 13, 2024 | 4.8000 | 4.9100 | 4.8000 | 4.9100 | 4.7994 | 892 |
| Dec 12, 2024 | 4.9800 | 4.9800 | 4.7300 | 4.7700 | 4.6625 | 1,734 |
| Dec 11, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8776 | 44 |
| Dec 10, 2024 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.8776 | 14,452 |
| Dec 9, 2024 | 4.9500 | 5.0000 | 4.8000 | 4.9900 | 4.8776 | 18,482 |
| Dec 6, 2024 | 4.7200 | 4.9000 | 4.7000 | 4.9000 | 4.7896 | 1,288 |
| Dec 5, 2024 | 4.4900 | 4.7000 | 4.4800 | 4.7000 | 4.5941 | 37,090 |
| Dec 4, 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.3888 | 400 |
| Dec 3, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3800 | 4.2813 | 2,339 |
| Dec 2, 2024 | 4.4000 | 4.4250 | 4.4000 | 4.4000 | 4.3009 | 251 |
| Nov 29, 2024 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | 4.1640 | 242 |
| Nov 28, 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.1933 | 3 |
| Nov 27, 2024 | 4.3700 | 4.3700 | 4.2500 | 4.2500 | 4.1542 | 8,692 |
| Nov 26, 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3300 | 4.2324 | 14,693 |
| Nov 25, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.3009 | 32,297 |
| Nov 22, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.6000 | 4.4964 | 5,229 |
| Nov 21, 2024 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.5452 | 3,965 |
| Nov 20, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.3986 | 6,946 |
| Nov 19, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5452 | 2,575 |
| Nov 18, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6500 | 4.5452 | 26,348 |
| Nov 15, 2024 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.5452 | 5,230 |
| Nov 14, 2024 | 4.4850 | 4.6500 | 4.2100 | 4.5550 | 4.4524 | 8,203 |
| Nov 13, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4964 | 3 |
| Nov 12, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.4964 | 12,623 |
| Nov 11, 2024 | 4.5100 | 4.6000 | 4.4100 | 4.6000 | 4.4964 | 12,392 |
| Nov 8, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3888 | - |
| Nov 7, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3888 | 5,000 |
| Nov 6, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.5100 | 4.4084 | 20,206 |
| Nov 5, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2813 | - |
| Nov 4, 2024 | 4.3500 | 4.3800 | 4.2200 | 4.3800 | 4.2813 | 12,860 |
| Nov 1, 2024 | 4.1900 | 4.3500 | 4.1900 | 4.3300 | 4.2324 | 19,935 |
| Oct 31, 2024 | 4.2000 | 4.5100 | 4.1900 | 4.3500 | 4.2520 | 12,713 |
| Oct 30, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.1249 | 475 |
| Oct 29, 2024 | 4.1200 | 4.2100 | 4.1200 | 4.2100 | 4.1151 | 17,502 |
| Oct 28, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0700 | 3.9783 | 5,696 |
| Oct 25, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8903 | - |
| Oct 24, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9800 | 3.8903 | 9,580 |
| Oct 23, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9150 | 3.8268 | 4,491 |
| Oct 22, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.8121 | 434 |
| Oct 21, 2024 | 3.8800 | 3.9300 | 3.8700 | 3.9300 | 3.8414 | 33,908 |
| Oct 18, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8800 | 3.7926 | 6,581 |
| Oct 17, 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9300 | 3.8414 | 12,822 |
| Oct 16, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8512 | 6,156 |
| Oct 15, 2024 | 4.0100 | 4.0100 | 3.9800 | 4.0100 | 3.9196 | 20,057 |
| Oct 14, 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 3.9196 | 1,705 |
| Oct 11, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9392 | 6,383 |
| Oct 10, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9587 | 348 |
| Oct 9, 2024 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | 3.9490 | 385 |
| Oct 8, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | 3.9587 | 2,896 |
| Oct 7, 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 3.9587 | 4,851 |
| Oct 4, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0300 | 3.9392 | 7,600 |
| Oct 3, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 3.9099 | 5,487 |
| Oct 2, 2024 | 4.0050 | 4.0500 | 4.0000 | 4.0500 | 3.9587 | 19,334 |
| Oct 1, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.9099 | 13,683 |
| Sep 30, 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | 3.9196 | 8,705 |
| Sep 27, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0900 | 3.9978 | 50,591 |
| Sep 26, 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9294 | 12,563 |
| Sep 25, 2024 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | 3.9099 | 5,005 |
| Sep 24, 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9500 | 3.8610 | 46,282 |
| Sep 23, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.9099 | 12,986 |
| Sep 20, 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0000 | 3.9099 | 9,387 |
| Sep 19, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0200 | 3.9294 | 8,484 |
| Sep 18, 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1400 | 4.0467 | 12,402 |
| Sep 17, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0300 | 3.9392 | 52,892 |
| Sep 16, 2024 | 4.1500 | 4.1500 | 3.9000 | 3.9900 | 3.9001 | 6,483 |
| Sep 13, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0565 | - |
| Sep 12, 2024 | 0.055 Dividend | |||||
| Sep 12, 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1500 | 4.0565 | 3,298 |
| Sep 11, 2024 | 4.3500 | 4.3800 | 4.2300 | 4.2300 | 4.0809 | 4,271 |
| Sep 10, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2000 | 4.0520 | 3,195 |
| Sep 9, 2024 | 4.1900 | 4.1900 | 4.1800 | 4.1900 | 4.0423 | 21,062 |
| Sep 6, 2024 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | 4.0423 | 1,785 |
| Sep 5, 2024 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | 4.0230 | 30,779 |
| Sep 4, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.0520 | 64,550 |
| Sep 3, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.1002 | 30,698 |
| Sep 2, 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1800 | 4.0327 | 9,375 |
| Aug 30, 2024 | 4.3400 | 4.5100 | 4.1300 | 4.1800 | 4.0327 | 32,985 |
| Aug 29, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 3.9555 | 14,542 |
| Aug 28, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 3.9555 | 9,971 |
| Aug 27, 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0100 | 3.8687 | 11,721 |
| Aug 26, 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0400 | 3.8976 | 1,773 |
| Aug 23, 2024 | 4.0400 | 4.0400 | 4.0300 | 4.0400 | 3.8976 | 1,128 |
| Aug 22, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 3.8976 | 2,468 |
| Aug 21, 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.8301 | 4,274 |
| Aug 20, 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0900 | 3.9459 | 4,737 |
| Aug 19, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | 3.8976 | 1,413 |
| Aug 16, 2024 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 3.9555 | 3,023 |
| Aug 15, 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0700 | 3.9266 | 4,835 |
| Aug 14, 2024 | 4.0100 | 4.0300 | 4.0100 | 4.0300 | 3.8880 | 203 |
| Aug 13, 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0200 | 3.8783 | 2,767 |
| Aug 12, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.8397 | 3,642 |
| Aug 9, 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9600 | 3.8204 | 2,686 |
| Aug 8, 2024 | 3.9600 | 4.0000 | 3.9300 | 3.9300 | 3.7915 | 6,019 |
| Aug 7, 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 3.8590 | 873 |
| Aug 6, 2024 | 3.8700 | 4.0600 | 3.8700 | 3.9600 | 3.8204 | 9,345 |
| Aug 5, 2024 | 4.0700 | 4.0700 | 3.8800 | 3.8800 | 3.7433 | 3,144 |
| Aug 2, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0700 | 3.9266 | 2,277 |
| Aug 1, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9266 | 2,910 |
| Jul 31, 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0300 | 3.8880 | 6,068 |
| Jul 30, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8880 | 100 |
| Jul 29, 2024 | 3.9700 | 4.0200 | 3.9500 | 3.9800 | 3.8397 | 13,896 |
| Jul 26, 2024 | 3.9900 | 4.0100 | 3.9700 | 4.0000 | 3.8590 | 3,894 |
| Jul 25, 2024 | 4.0300 | 4.0300 | 3.9900 | 4.0050 | 3.8639 | 5,220 |
| Jul 24, 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 3.8880 | 4,401 |
| Jul 23, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0200 | 3.8783 | 4,825 |
| Jul 22, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0400 | 3.8976 | 7,875 |
| Jul 19, 2024 | 4.1000 | 4.1000 | 3.9200 | 4.0800 | 3.9362 | 15,447 |
| Jul 18, 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 3.9362 | 77 |
| Jul 17, 2024 | 4.1000 | 4.1200 | 4.0650 | 4.1200 | 3.9748 | 12,714 |
| Jul 16, 2024 | 3.8300 | 4.0600 | 3.8300 | 4.0600 | 3.9169 | 8,932 |
| Jul 15, 2024 | 4.0200 | 4.0200 | 3.8000 | 3.8000 | 3.6661 | 30,652 |
| Jul 12, 2024 | 4.0100 | 4.0900 | 3.9900 | 4.0900 | 3.9459 | 46,745 |
| Jul 11, 2024 | 4.0200 | 4.0200 | 4.0100 | 4.0200 | 3.8783 | 6,189 |
| Jul 10, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 3.8687 | 1,295 |
| Jul 9, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.8301 | 1,857 |
| Jul 8, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.8590 | 1,464 |
| Jul 5, 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0700 | 3.9266 | 12,996 |
| Jul 4, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.7626 | 578 |
| Jul 3, 2024 | 4.0000 | 4.0150 | 3.9900 | 3.9900 | 3.8494 | 5,334 |
| Jul 2, 2024 | 3.9050 | 4.0400 | 3.9050 | 4.0000 | 3.8590 | 2,923 |
| Jul 1, 2024 | 3.8000 | 3.9500 | 3.7600 | 3.9100 | 3.7722 | 10,459 |
| Jun 28, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.7626 | 2,163 |
| Jun 27, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7626 | 539 |
| Jun 26, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.7626 | 1,313 |
| Jun 25, 2024 | 3.9500 | 3.9500 | 3.7600 | 3.7600 | 3.6275 | 1,109 |
| Jun 24, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.7819 | 1,397 |
| Jun 21, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 3.6178 | 13,563 |
| Jun 20, 2024 | 3.7700 | 3.9000 | 3.7700 | 3.8200 | 3.6854 | 8,953 |
| Jun 19, 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.6275 | 5,232 |
| Jun 18, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6275 | 159 |
| Jun 17, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 3.6275 | 4,010 |
| Jun 14, 2024 | 3.7700 | 3.9100 | 3.7700 | 3.9000 | 3.7626 | 592 |
| Jun 13, 2024 | 3.9600 | 3.9600 | 3.7600 | 3.7600 | 3.6275 | 1,586 |
| Jun 12, 2024 | 3.7600 | 3.9900 | 3.7600 | 3.9900 | 3.8494 | 401 |
| Jun 11, 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7500 | 3.6178 | 8,005 |
| Jun 7, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6900 | 3.5600 | 16,337 |
| Jun 6, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8800 | 3.7433 | 2,019 |
| Jun 5, 2024 | 3.7100 | 3.8500 | 3.7100 | 3.8000 | 3.6661 | 1,303 |
| Jun 4, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7100 | 3.5793 | 2,031 |
| Jun 3, 2024 | 3.6900 | 3.7000 | 3.6300 | 3.6400 | 3.5117 | 10,839 |
| May 31, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5214 | 194 |
| May 30, 2024 | 3.7000 | 3.7400 | 3.5900 | 3.5900 | 3.4635 | 4,939 |
| May 29, 2024 | 3.6900 | 3.7100 | 3.5700 | 3.7000 | 3.5696 | 16,124 |
| May 28, 2024 | 4.0100 | 4.0100 | 3.7500 | 3.7700 | 3.6371 | 8,096 |
| May 27, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8494 | 10,388 |
| May 24, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 3.8590 | 14,005 |
| May 23, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9555 | 1,413 |
| May 22, 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0600 | 3.9169 | 11,327 |
| May 21, 2024 | 4.0900 | 4.1000 | 4.0800 | 4.1000 | 3.9555 | 9,359 |
| May 20, 2024 | 4.0500 | 4.1000 | 4.0100 | 4.1000 | 3.9555 | 16,301 |
| May 17, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 3.8590 | 841 |
| May 16, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 3.8590 | 7,587 |
| May 15, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0200 | 3.8783 | 2,005 |
| May 14, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9555 | - |
| May 13, 2024 | 4.1000 | 4.1000 | 3.9500 | 4.1000 | 3.9555 | 31,650 |
| May 10, 2024 | 4.0500 | 4.1000 | 4.0400 | 4.1000 | 3.9555 | 12,981 |
| May 9, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 3.9555 | 7 |
| May 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9555 | 729 |
| May 7, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9459 | 1,395 |
| May 6, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 3.9555 | 39,925 |
| May 3, 2024 | 4.0200 | 4.0200 | 4.0100 | 4.0100 | 3.8687 | 2,359 |
| May 2, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.8590 | 716 |
| May 1, 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | 3.8590 | 11,777 |
| Apr 30, 2024 | 4.1700 | 4.2000 | 4.1200 | 4.1200 | 3.9748 | 26,234 |
| Apr 29, 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1700 | 4.0230 | 2,943 |
| Apr 26, 2024 | 4.1600 | 4.1700 | 4.0600 | 4.0600 | 3.9169 | 3,985 |
| Apr 24, 2024 | 4.1600 | 4.1700 | 4.1500 | 4.1500 | 4.0037 | 2,232 |
| Apr 23, 2024 | 4.1600 | 4.1600 | 4.0200 | 4.1600 | 4.0134 | 6,105 |
Related Tickers
SDIPF Frasers Group Plc
8.24
0.00%
ADBGF ADORE BEAUTY GRP LTD
0.6500
0.00%
FESTI.IC Festi hf.
300.00
0.00%
LEFUF Leon's Furniture Limited
16.35
0.00%
CCV.AX Cash Converters International Limited
0.2400
-2.04%
BBN.AX Baby Bunting Group Limited
1.4850
+2.77%
NCK.AX Nick Scali Limited
16.75
-1.50%
RUM.V Rocky Mountain Liquor Inc.
0.0950
0.00%
SSG.AX Shaver Shop Group Limited
1.2400
-0.40%
CEAB3.SA C&A Modas S.A.
12.66
-0.47%