ASX - Delayed Quote AUD

Joyce Corporation Ltd (JYC.AX)

Compare
4.5700
+0.0400
+(0.88%)
At close: January 17 at 4:10:20 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.53004.58004.53004.57004.57001,232
Jan 17, 20254.53004.58004.53004.57004.57001,232
Jan 16, 20254.53004.53004.53004.53004.53001
Jan 15, 20254.63004.64004.53004.53004.53005,412
Jan 14, 20254.48004.63004.48004.63004.63002,685
Jan 13, 20254.45004.50004.40004.50004.50003,792
Jan 10, 20254.51004.63004.40004.49004.490011,933
Jan 9, 20254.42004.43004.42004.43004.43002
Jan 8, 20254.47004.47004.45004.45004.45001,158
Jan 7, 20254.48004.50004.48004.50004.5000805
Jan 6, 20254.45004.55004.45004.55004.550013,725
Jan 3, 20254.59004.59004.59004.59004.5900871
Jan 2, 20254.64004.65004.60004.65004.65003
Dec 31, 20244.92004.92004.92004.92004.9200-
Dec 30, 20244.92004.92004.92004.92004.9200-
Dec 27, 20244.92004.92004.92004.92004.92001
Dec 24, 20244.95004.95004.95004.95004.950043,774
Dec 23, 20244.89004.92004.75004.91004.910019,250
Dec 20, 20244.88004.88004.87004.87004.8700134
Dec 19, 20244.92004.92004.87004.87004.87001,810
Dec 18, 20244.92004.92004.86004.92004.92007,881
Dec 17, 20244.81005.00004.77004.99004.990023,125
Dec 16, 20244.90004.90004.78004.81004.81002,265
Dec 13, 20244.80004.91004.80004.91004.9100892
Dec 12, 20244.98004.98004.73004.77004.77001,734
Dec 11, 20244.99004.99004.99004.99004.990044
Dec 10, 20244.99005.00004.95004.99004.990014,452
Dec 9, 20244.95005.00004.80004.99004.990018,482
Dec 6, 20244.72004.90004.70004.90004.90001,288
Dec 5, 20244.49004.70004.48004.70004.700037,090
Dec 4, 20244.35004.49004.35004.49004.4900400
Dec 3, 20244.39004.40004.38004.38004.38002,339
Dec 2, 20244.40004.42504.40004.40004.4000251
Nov 29, 20244.27004.27004.26004.26004.2600242
Nov 28, 20244.25004.29004.25004.29004.29003
Nov 27, 20244.37004.37004.25004.25004.25008,692
Nov 26, 20244.35004.36004.30004.33004.330014,693
Nov 25, 20244.55004.55004.40004.40004.400032,297
Nov 22, 20244.60004.60004.56004.60004.60005,229
Nov 21, 20244.50004.65004.50004.65004.65003,965
Nov 20, 20244.51004.51004.50004.50004.50006,946
Nov 19, 20244.65004.65004.65004.65004.65002,575
Nov 18, 20244.63004.65004.62004.65004.650026,348
Nov 15, 20244.59004.65004.59004.65004.65005,230
Nov 14, 20244.48504.65004.21004.55504.55508,203
Nov 13, 20244.60004.60004.60004.60004.60003
Nov 12, 20244.55004.60004.55004.60004.600012,623
Nov 11, 20244.51004.60004.41004.60004.600012,392
Nov 8, 20244.49004.49004.49004.49004.4900-
Nov 7, 20244.49004.49004.49004.49004.49005,000
Nov 6, 20244.49004.51004.45004.51004.510020,206
Nov 5, 20244.38004.38004.38004.38004.3800-
Nov 4, 20244.35004.38004.22004.38004.380012,860
Nov 1, 20244.19004.35004.19004.33004.330019,935
Oct 31, 20244.20004.51004.19004.35004.350012,713
Oct 30, 20244.21004.22004.21004.22004.2200475
Oct 29, 20244.12004.21004.12004.21004.210017,502
Oct 28, 20244.01004.10004.01004.07004.07005,696
Oct 25, 20243.98003.98003.98003.98003.9800-
Oct 24, 20243.93003.98003.92003.98003.98009,580
Oct 23, 20243.93003.93003.90003.91503.91504,491
Oct 22, 20243.93003.93003.90003.90003.9000434
Oct 21, 20243.88003.93003.87003.93003.930033,908
Oct 18, 20243.90003.90003.82003.88003.88006,581
Oct 17, 20243.97003.97003.93003.93003.930012,822
Oct 16, 20244.00004.00003.94003.94003.94006,156
Oct 15, 20244.01004.01003.98004.01004.010020,057
Oct 14, 20244.03004.03004.01004.01004.01001,705
Oct 11, 20244.03004.03004.03004.03004.03006,383
Oct 10, 20244.05004.05004.05004.05004.0500348
Oct 9, 20244.05004.05004.04004.04004.0400385
Oct 8, 20244.05004.05004.00004.05004.05002,896
Oct 7, 20244.03004.05004.03004.05004.05004,851
Oct 4, 20244.04004.04004.00004.03004.03007,600
Oct 3, 20244.05004.05004.00004.00004.00005,487
Oct 2, 20244.00504.05004.00004.05004.050019,334
Oct 1, 20244.00004.01004.00004.00004.000013,683
Sep 30, 20244.05004.05004.01004.01004.01008,705
Sep 27, 20244.00004.10004.00004.09004.090050,591
Sep 26, 20244.00004.02003.99004.02004.020012,563
Sep 25, 20243.97004.00003.95004.00004.00005,005
Sep 24, 20244.00004.05003.94003.95003.950046,282
Sep 23, 20244.01004.01004.00004.00004.000012,986
Sep 20, 20244.02004.05004.00004.00004.00009,387
Sep 19, 20244.14004.14004.00004.02004.02008,484
Sep 18, 20244.03004.14004.03004.14004.140012,402
Sep 17, 20244.00004.05004.00004.03004.030052,892
Sep 16, 20244.15004.15003.90003.99003.99006,483
Sep 13, 20244.15004.15004.15004.15004.1500-
Sep 12, 2024 0.0550 Dividend
Sep 12, 20244.10004.19004.05004.15004.15003,298
Sep 11, 20244.35004.38004.23004.23004.17504,271
Sep 10, 20244.20004.27004.20004.20004.14543,195
Sep 9, 20244.19004.19004.18004.19004.135521,062
Sep 6, 20244.18004.19004.18004.19004.13551,785
Sep 5, 20244.22004.22004.17004.17004.115830,779
Sep 4, 20244.25004.25004.18004.20004.145464,550
Sep 3, 20244.18004.25004.18004.25004.194730,698
Sep 2, 20244.19004.19004.11004.18004.12569,375
Aug 30, 20244.34004.51004.13004.18004.125632,985
Aug 29, 20244.20004.20004.10004.10004.046714,542
Aug 28, 20244.00004.10004.00004.10004.04679,971
Aug 27, 20244.04004.09004.01004.01003.957911,721
Aug 26, 20244.02004.04003.98004.04003.98751,773
Aug 23, 20244.04004.04004.03004.04003.98751,128
Aug 22, 20244.00004.04004.00004.04003.98752,468
Aug 21, 20244.08004.08003.97003.97003.91844,274
Aug 20, 20243.99004.10003.99004.09004.03684,737
Aug 19, 20244.10004.10004.04004.04003.98751,413
Aug 16, 20244.07004.10004.07004.10004.04673,023
Aug 15, 20244.03004.08004.03004.07004.01714,835
Aug 14, 20244.01004.03004.01004.03003.9776203
Aug 13, 20243.96004.09003.96004.02003.96772,767
Aug 12, 20243.96004.00003.96003.98003.92833,642
Aug 9, 20244.08004.08003.96003.96003.90852,686
Aug 8, 20243.96004.00003.93003.93003.87896,019
Aug 7, 20243.93004.00003.93004.00003.9480873
Aug 6, 20243.87004.06003.87003.96003.90859,345
Aug 5, 20244.07004.07003.88003.88003.82963,144
Aug 2, 20244.07004.07004.00004.07004.01712,277
Aug 1, 20244.07004.07004.07004.07004.01712,910
Jul 31, 20244.05004.05004.02004.03003.97766,068
Jul 30, 20244.03004.03004.03004.03003.9776100
Jul 29, 20243.97004.02003.95003.98003.928313,896
Jul 26, 20243.99004.01003.97004.00003.94803,894
Jul 25, 20244.03004.03003.99004.00503.95295,220
Jul 24, 20244.05004.05004.01004.03003.97764,401
Jul 23, 20244.07004.07004.00004.02003.96774,825
Jul 22, 20244.08004.08004.00004.04003.98757,875
Jul 19, 20244.10004.10003.92004.08004.027015,447
Jul 18, 20244.12004.12004.08004.08004.027077
Jul 17, 20244.10004.12004.06504.12004.066412,714
Jul 16, 20243.83004.06003.83004.06004.00728,932
Jul 15, 20244.02004.02003.80003.80003.750630,652
Jul 12, 20244.01004.09003.99004.09004.036846,745
Jul 11, 20244.02004.02004.01004.02003.96776,189
Jul 10, 20243.98004.01003.98004.01003.95791,295
Jul 9, 20244.05004.05003.97003.97003.91841,857
Jul 8, 20244.04004.04004.00004.00003.94801,464
Jul 5, 20243.94004.07003.94004.07004.017112,996
Jul 4, 20243.99003.99003.90003.90003.8493578
Jul 3, 20244.00004.01503.99003.99003.93815,334
Jul 2, 20243.90504.04003.90504.00003.94802,923
Jul 1, 20243.80003.95003.76003.91003.859210,459
Jun 28, 20243.94003.94003.90003.90003.84932,163
Jun 27, 20243.90003.90003.90003.90003.8493539
Jun 26, 20243.94003.94003.90003.90003.84931,313
Jun 25, 20243.95003.95003.76003.76003.71111,109
Jun 24, 20243.90003.92003.90003.92003.86901,397
Jun 21, 20243.82003.82003.75003.75003.701213,563
Jun 20, 20243.77003.90003.77003.82003.77038,953
Jun 19, 20243.77003.77003.76003.76003.71115,232
Jun 18, 20243.76003.76003.76003.76003.7111159
Jun 17, 20243.90003.90003.76003.76003.71114,010
Jun 14, 20243.77003.91003.77003.90003.8493592
Jun 13, 20243.96003.96003.76003.76003.71111,586
Jun 12, 20243.76003.99003.76003.99003.9381401
Jun 11, 20243.73003.80003.70003.75003.70128,005
Jun 7, 20243.80003.80003.68003.69003.642016,337
Jun 6, 20243.78003.88003.78003.88003.82962,019
Jun 5, 20243.71003.85003.71003.80003.75061,303
Jun 4, 20243.71003.71003.70003.71003.66182,031
Jun 3, 20243.69003.70003.63003.64003.592710,839
May 31, 20243.65003.65003.65003.65003.6025194
May 30, 20243.70003.74003.59003.59003.54334,939
May 29, 20243.69003.71003.57003.70003.651916,124
May 28, 20244.01004.01003.75003.77003.72108,096
May 27, 20244.00004.00003.99003.99003.938110,388
May 24, 20244.08004.08004.00004.00003.948014,005
May 23, 20244.10004.10004.10004.10004.04671,413
May 22, 20244.11004.11004.06004.06004.007211,327
May 21, 20244.09004.10004.08004.10004.04679,359
May 20, 20244.05004.10004.01004.10004.046716,301
May 17, 20244.00004.08004.00004.00003.9480841
May 16, 20244.08004.08004.00004.00003.94807,587
May 15, 20244.05004.05003.97004.02003.96772,005
May 14, 20244.10004.10004.10004.10004.0467-
May 13, 20244.10004.10003.95004.10004.046731,650
May 10, 20244.05004.10004.04004.10004.046712,981
May 9, 20244.06004.10004.06004.10004.04677
May 8, 20244.10004.10004.10004.10004.0467729
May 7, 20244.09004.09004.09004.09004.03681,395
May 6, 20244.00004.10004.00004.10004.046739,925
May 3, 20244.02004.02004.01004.01003.95792,359
May 2, 20244.02004.02004.00004.00003.9480716
May 1, 20244.12004.12004.00004.00003.948011,777
Apr 30, 20244.17004.20004.12004.12004.066426,234
Apr 29, 20244.11004.17004.11004.17004.11582,943
Apr 26, 20244.16004.17004.06004.06004.00723,985
Apr 24, 20244.16004.17004.15004.15004.09602,232
Apr 23, 20244.16004.16004.02004.16004.10596,105
Apr 22, 20244.18004.18004.11004.11004.05664,248
Apr 19, 20244.20004.20004.13004.13004.076310,394
Apr 18, 20244.13004.23004.13004.18004.12569,757
Apr 17, 20244.18004.18004.12004.12004.06643,622
Apr 16, 20244.18004.18004.01004.04003.98752,856
Apr 15, 20244.23504.23504.17004.17004.11582,903
Apr 12, 20243.95004.33003.95004.30004.244119,381
Apr 11, 20243.78003.82003.70003.82003.770315,230
Apr 10, 20243.80003.80003.74003.78003.730916,801
Apr 9, 20243.55003.78003.55003.78003.730926,413
Apr 8, 20243.51003.51003.47003.47003.42491,931
Apr 5, 20243.53003.53003.52003.53003.48417,527
Apr 4, 20243.49003.49003.47003.47003.42492,933
Apr 3, 20243.50003.53003.50003.53003.48413,372
Apr 2, 20243.45003.52003.45003.46003.41508,044
Mar 28, 20243.45003.47003.45003.45003.405112,475
Mar 27, 20243.45003.46003.45003.45003.40517,194
Mar 26, 20243.46003.50003.45003.45003.405121,405
Mar 25, 20243.53003.53003.50003.50003.45453,000
Mar 22, 20243.54003.54003.53003.53003.48415,190
Mar 21, 20243.55003.55003.53003.55003.5038286
Mar 20, 20243.54003.55003.54003.55003.50381,851
Mar 19, 20243.50003.53003.50003.53003.484117,053
Mar 18, 20243.44003.49003.41003.48003.434820,162
Mar 15, 20243.44003.53003.38003.50003.45454,242
Mar 14, 20243.54003.54003.54003.54003.4940-
Mar 13, 20243.55003.55003.54003.54003.49401,559
Mar 12, 20243.57003.57003.57003.57003.5236-
Mar 11, 2024 0.1100 Dividend
Mar 11, 20243.57003.57003.42003.57003.523641,396
Mar 8, 20243.56003.62003.56003.58003.424991,942
Mar 7, 20243.58003.60003.55003.55003.3962147,076
Mar 6, 20243.59003.59003.58003.58003.42495,839
Mar 5, 20243.59003.59003.58003.59003.434415,440
Mar 4, 20243.50003.55003.50003.52003.367529,537
Mar 1, 20243.48003.50003.26003.50003.3483242,712
Feb 29, 20243.44003.50003.41003.48003.329231,387
Feb 28, 20243.50003.51003.44003.45003.300512,598
Feb 27, 20243.46003.64003.45003.45003.300552,688
Feb 26, 20243.29003.40003.29003.40003.25273,797
Feb 23, 20243.33003.39003.29003.39003.24311,185
Feb 22, 20243.39003.39003.33003.33003.18576,682
Feb 21, 20243.35003.35003.33003.33003.18575,463
Feb 20, 20243.43003.43003.35003.35003.204814,306
Feb 19, 20243.43003.46003.43003.46003.31015,561
Feb 16, 20243.35003.43003.35003.43003.281420,732
Feb 15, 20243.41003.41003.35003.35003.20482,300
Feb 14, 20243.32003.32003.32003.32003.17611
Feb 13, 20243.44003.44003.43003.43003.2814286
Feb 12, 20243.50003.50003.47003.47003.31963,294
Feb 9, 20243.28003.39003.28003.32003.1761110,118
Feb 8, 20243.27003.28003.27003.28003.137936,956
Feb 7, 20243.26003.26003.26003.26003.1187742
Feb 6, 20243.21003.21003.20003.21003.070913,615
Feb 5, 20243.27003.27003.20003.20003.06132,606
Feb 2, 20243.27003.27003.27003.27003.12839,041
Feb 1, 20243.27003.27003.26003.26003.1187725
Jan 31, 20243.26003.26003.26003.26003.118715,826
Jan 30, 20243.24003.24003.24003.24003.0996-
Jan 29, 20243.26003.26003.24003.24003.09968,450
Jan 25, 20243.17003.23003.17003.23003.090010,665
Jan 24, 20243.16003.16003.16003.16003.0231-
Jan 23, 20243.16003.16003.16003.16003.0231-
Jan 22, 20243.28003.28003.16003.16003.023196,309
Jan 19, 20243.12003.28003.12003.28003.137963,830
Jan 18, 20243.10003.19003.10003.11002.9752102,252
Jan 17, 20243.19003.19003.10003.10002.965712,137

Related Tickers

BLX.AX Beacon Lighting Group Limited
3.0400
+0.33%
 
SHM.AX Shriro Holdings Limited
0.7550
-3.21%
 
MTTRY Ceconomy AG
0.4600
0.00%
 
0MPM.IL Ceconomy AG
2.5010
+0.48%
 
WCRS Western Capital Resources, Inc.
8.97
0.00%
 
CRFCF Card Factory plc
1.1500
0.00%
 
MBLY3.SA Mobly S.A.
1.5200
-4.40%
 
FESTI.IC Festi hf.
284.00
-0.70%
 
DSITF Currys plc
1.1800
0.00%
 
ABY.AX Adore Beauty Group Limited
0.8950
+0.56%