Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Yojee Limited (YOJ.AX)

0.1700
0.0000
(0.00%)
At close: 3:42:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.17500.18000.16500.17000.1700188,625
Apr 23, 20250.17000.17000.17000.17000.170065,000
Apr 22, 20250.17500.17500.16500.17000.1700235,174
Apr 17, 20250.17500.18000.17500.18000.180064,613
Apr 16, 20250.17500.18000.17500.17500.1750105,602
Apr 15, 20250.17000.17500.17000.17500.175043,021
Apr 14, 20250.17500.17500.17000.17500.175019,042
Apr 11, 20250.15000.17000.15000.17000.1700345,542
Apr 10, 20250.13500.15500.13000.15000.1500363,184
Apr 9, 20250.13500.13500.12000.12500.1250108,180
Apr 8, 20250.13000.13500.12500.13000.1300103,735
Apr 7, 20250.15000.15000.11500.12500.1250476,928
Apr 4, 20250.15500.15500.15000.15500.1550208,096
Apr 3, 20250.15000.16500.15000.15500.155088,558
Apr 2, 20250.18500.19000.17000.17000.1700146,011
Apr 1, 20250.17500.18250.17000.18000.1800490,139
Mar 31, 20250.17000.18000.17000.17500.1750401,271
Mar 28, 20250.16750.17000.16750.17000.1700128,966
Mar 27, 20250.16500.16500.16000.16500.1650162,635
Mar 26, 20250.16500.16500.15500.16500.1650152,225
Mar 25, 20250.16000.16000.15000.15000.1500142,147
Mar 24, 20250.16000.16000.16000.16000.1600270,672
Mar 21, 20250.14500.15000.14500.15000.1500177,855
Mar 20, 20250.16000.16000.15000.15000.1500303,738
Mar 19, 20250.15500.16000.15500.15500.15507,760
Mar 18, 20250.15500.15500.15000.15500.155036,400
Mar 17, 20250.16000.16000.15000.15500.1550227,333
Mar 14, 20250.16000.16500.15500.15500.1550146,855
Mar 13, 20250.16000.16500.16000.16500.165045,513
Mar 12, 20250.16500.16500.16000.16000.1600109,565
Mar 11, 20250.16500.16500.15500.16000.1600242,265
Mar 10, 20250.17000.17000.16000.16500.1650206,170
Mar 7, 20250.17000.17000.16000.17000.1700161,896
Mar 6, 20250.16000.17000.16000.17000.170048,660
Mar 5, 20250.17000.17000.16000.16000.1600113,450
Mar 4, 20250.14500.16500.14500.16000.1600554,241
Mar 3, 20250.14000.14000.14000.14000.140013,934
Feb 28, 20250.14000.14000.13500.14000.1400470,977
Feb 27, 20250.14000.14000.13500.14000.1400223,319
Feb 26, 20250.13500.14000.13500.14000.1400113,392
Feb 25, 20250.13000.14500.13000.13500.1350300,276
Feb 24, 20250.14000.14000.13000.13500.1350163,558
Feb 21, 20250.13500.13500.13500.13500.135050,005
Feb 20, 20250.13500.13500.13500.13500.135022,842
Feb 19, 20250.13500.13500.13500.13500.135059,656
Feb 18, 20250.13500.13500.13000.13000.1300281,148
Feb 17, 20250.14000.14000.12500.14000.140083,160
Feb 14, 20250.13500.14000.12500.14000.1400301,546
Feb 13, 20250.14000.14000.13000.13000.130041,531
Feb 12, 20250.12500.14000.12500.14000.1400144,930
Feb 11, 20250.13000.13500.12750.12750.1275138,369
Feb 10, 20250.12500.12500.12500.12500.125098,634
Feb 7, 20250.12500.12500.12500.12500.125028,601
Feb 6, 20250.12500.13000.12500.12500.125072,800
Feb 5, 20250.12000.12500.12000.12500.1250390,968
Feb 4, 20250.12500.12500.12000.12000.1200263,340
Feb 3, 20250.12000.13500.12000.12500.1250450,563
Jan 31, 20250.11000.11000.11000.11000.1100-
Jan 30, 20250.11000.11000.11000.11000.1100-
Jan 29, 20250.12500.12500.11000.11000.110076,501
Jan 28, 20250.12500.13500.12500.12500.125013,838
Jan 24, 20250.13000.13500.13000.13500.1350257,609
Jan 23, 20250.12000.12500.12000.12500.125036,552
Jan 22, 20250.12000.13000.12000.13000.1300127,595
Jan 21, 20250.13000.13000.11750.13000.1300222,702
Jan 20, 20250.13000.13000.13000.13000.13003,564
Jan 17, 20250.13000.13500.12500.12500.1250244,427
Jan 16, 20250.13500.13500.13000.13000.130040,140
Jan 15, 20250.12500.13000.12500.13000.130058,447
Jan 14, 20250.12500.13000.12500.13000.1300543
Jan 13, 20250.13000.13500.12500.12500.125066,325
Jan 10, 20250.13500.13500.13000.13000.130019,683
Jan 9, 20250.12750.13000.12500.13000.130059,352
Jan 8, 20250.13000.13500.12500.12500.1250165,306
Jan 7, 20250.13500.13500.13000.13000.130040,800
Jan 6, 20250.12500.13500.12500.13000.130059,944
Jan 3, 20250.13000.13000.12000.12000.120077,222
Jan 2, 20250.14000.14500.12000.13000.1300304,684
Dec 31, 20240.13500.13500.13000.13000.130079,708
Dec 30, 20240.13500.13500.13000.13500.135070,463
Dec 27, 20240.13000.13500.13000.13500.1350145,106
Dec 24, 20240.14500.14500.13000.13000.130074,795
Dec 23, 20240.14500.14500.13500.13500.1350121,347
Dec 20, 20240.14000.14500.14000.14250.1425104,542
Dec 19, 20240.14000.15000.13500.14000.14002,508,131
Dec 18, 20240.13000.15000.13000.14500.1450326,060
Dec 17, 20240.13500.15000.12500.12500.1250552,238
Dec 16, 20240.13000.15000.13000.13000.1300851,720
Dec 13, 20240.12000.13000.12000.12500.1250337,760
Dec 12, 20240.11000.11500.11000.11500.115044,173
Dec 11, 20240.11000.12000.11000.11000.1100342,903
Dec 10, 20240.11000.11000.10500.11000.1100133,915
Dec 9, 20240.11000.11500.10500.10500.1050241,585
Dec 6, 20240.10000.11000.10000.11000.1100212,351
Dec 5, 20240.10000.10500.10000.10500.1050148,804
Dec 4, 20240.11500.11500.10000.10000.1000221,303
Dec 3, 20240.10000.14000.10000.11500.1150665,257
Dec 2, 20240.10000.10250.10000.10250.1025118,308
Nov 29, 20240.10500.10500.09500.09500.0950326,510
Nov 28, 20240.09900.10500.09900.10500.1050526,694
Nov 27, 20240.09600.09900.09600.09900.099077,721
Nov 26, 20240.09700.09800.09600.09800.0980102,352
Nov 25, 20240.09100.10500.09100.09600.0960885,755
Nov 22, 20240.08500.09500.08500.09100.09101,083,273
Nov 21, 20240.07900.08800.07700.08300.08301,164,840
Nov 20, 20240.08000.08500.07000.07300.0730940,993
Nov 19, 20240.08500.08500.07900.07900.0790534,067
Nov 18, 20240.08500.08500.08500.08500.085016,000
Nov 15, 20240.08500.08500.08500.08500.0850191
Nov 14, 20240.09100.09200.09000.09000.0900208,729
Nov 13, 20240.08700.09100.08700.09000.0900381,534
Nov 12, 20240.09000.09000.08700.08700.0870379,005
Nov 11, 20240.08800.09100.08800.09100.091073,056
Nov 8, 20240.09000.09000.08800.08800.088024,667
Nov 7, 20240.09000.09000.09000.09000.0900110
Nov 6, 20240.09100.09100.08800.09000.0900176,667
Nov 5, 20240.09000.09000.09000.09000.0900222,475
Nov 4, 20240.09000.09100.09000.09000.0900448,988
Nov 1, 20240.09000.09000.09000.09000.090035,900
Oct 31, 20240.08800.09100.08800.09100.09101,485
Oct 30, 20240.09000.09300.08700.09100.0910110,373
Oct 29, 20240.08700.09000.08600.09000.0900115,471
Oct 28, 20240.08700.09200.08500.08600.0860287,840
Oct 25, 20240.08800.08800.08800.08800.0880-
Oct 24, 20240.08900.09200.08800.08800.0880135,076
Oct 23, 20240.09000.09000.08500.08800.0880420,214
Oct 22, 20240.09100.09200.09000.09000.0900357,143
Oct 21, 20240.08800.09200.08800.09100.091076,882
Oct 18, 20240.09000.09000.08800.08800.0880369,269
Oct 17, 20240.08900.09300.08900.09200.0920227,188
Oct 16, 20240.08600.08800.08400.08800.0880445,972
Oct 15, 20240.09000.09100.08500.08700.08701,018,511
Oct 14, 20240.09300.09300.09000.09000.0900185,235
Oct 11, 20240.08600.09300.08500.09000.0900480,671
Oct 10, 20240.08700.08700.08100.08500.0850233,625
Oct 9, 20240.08000.08300.08000.08100.0810632,703
Oct 8, 20240.08200.08200.08000.08000.0800254,804
Oct 7, 20240.08000.08200.07700.08200.08201,381,568
Oct 4, 20240.08000.08100.08000.08000.080038,229
Oct 3, 20240.08000.08100.07900.08100.0810301,374
Oct 2, 20240.08100.08400.08000.08000.0800153,765
Oct 1, 20240.08000.08100.07700.08100.0810492,057
Sep 30, 20240.08000.08300.07700.08300.0830398,309
Sep 27, 20240.08000.08200.07700.08000.0800650,539
Sep 26, 20240.08000.08000.07700.08000.0800372,769
Sep 25, 20240.08000.08000.07700.08000.0800217,829
Sep 24, 20240.08300.08300.07600.08200.0820262,664
Sep 23, 20240.07500.08300.07400.08200.0820590,210
Sep 20, 20240.07200.07400.07200.07400.0740719,529
Sep 19, 20240.07000.07100.06800.07100.0710343,703
Sep 18, 20240.07000.07100.06500.07000.07001,302,439
Sep 17, 20240.06600.07100.06600.07000.0700133,781
Sep 16, 20240.07000.07100.06700.06900.0690206,090
Sep 13, 20240.06500.07100.06500.07000.0700974,765
Sep 12, 20240.05500.06900.05500.06000.0600438,890
Sep 11, 20240.05400.05500.05400.05500.0550150,819
Sep 10, 20240.05400.05400.05200.05300.0530166,588
Sep 9, 20240.05100.05100.05100.05100.0510-
Sep 6, 20240.05100.05100.05100.05100.051012,850
Sep 5, 20240.05100.05300.05000.05000.0500161,786
Sep 4, 20240.05100.05100.05100.05100.0510-
Sep 3, 20240.05100.05100.05100.05100.0510-
Sep 2, 20240.05200.05400.05100.05100.0510327,341
Aug 30, 20240.05200.05300.05200.05300.053022,990
Aug 29, 20240.05300.05300.05200.05200.052048,667
Aug 28, 20240.05100.05300.05100.05300.05301,029,243
Aug 27, 20240.05000.05000.05000.05000.0500807,819
Aug 26, 20240.05000.05300.05000.05200.0520302,641
Aug 23, 20240.04800.04800.04800.04800.0480949,593
Aug 22, 20240.04900.04900.04600.04800.0480342,566
Aug 21, 20240.04800.04800.04500.04800.0480934,529
Aug 20, 20240.04600.04600.04600.04600.04602,593
Aug 19, 20240.04900.04900.04900.04900.049036,082
Aug 16, 20240.04500.04900.04500.04900.0490230,628
Aug 15, 20240.04400.04600.04400.04500.0450966,675
Aug 14, 20240.04500.04500.04400.04400.0440134,944
Aug 13, 20240.04600.04900.04600.04900.049015,368
Aug 12, 20240.04300.04300.04300.04300.0430-
Aug 9, 20240.04000.04300.04000.04300.043040,084
Aug 8, 20240.04600.04600.04300.04600.0460121,481
Aug 7, 20240.04700.04700.04700.04700.0470-
Aug 6, 20240.04700.04700.04700.04700.0470-
Aug 5, 20240.04700.04700.04700.04700.0470418
Aug 2, 20240.04500.04500.04500.04500.045079,059
Aug 1, 20240.04500.04500.04500.04500.04501,000
Jul 31, 20240.04500.04500.04500.04500.0450666
Jul 30, 20240.04500.04500.04500.04500.045014,887
Jul 29, 20240.04500.04500.04500.04500.045010,334
Jul 26, 20240.04500.04500.04200.04500.0450752,054
Jul 25, 20240.04700.04700.04500.04500.045010,975
Jul 24, 20240.04400.04500.04400.04500.045042,836
Jul 23, 20240.04400.04400.04400.04400.04408,134
Jul 22, 20240.04400.04400.04400.04400.0440893
Jul 19, 20240.04200.04200.04200.04200.0420-
Jul 18, 20240.04200.04200.04200.04200.0420-
Jul 17, 20240.04300.04300.04200.04200.042028,667
Jul 16, 20240.04500.04500.04500.04500.0450427,638
Jul 15, 20240.04300.04300.04300.04300.04301,594
Jul 12, 20240.04300.04300.04300.04300.04302,720
Jul 11, 20240.04500.04500.04300.04300.043042,222
Jul 10, 20240.04300.04500.04300.04300.043011,396
Jul 9, 20240.04300.04300.04300.04300.043012,742
Jul 8, 20240.04300.04300.04300.04300.043014,001
Jul 5, 20240.04300.04600.04300.04500.0450370,500
Jul 4, 20240.04800.04800.04800.04800.0480-
Jul 3, 20240.04500.04800.04500.04800.0480322,949
Jul 2, 20240.04300.04300.04300.04300.0430-
Jul 1, 20240.04400.04400.04300.04300.043010,051
Jun 28, 20240.04400.04400.04000.04400.0440297,343
Jun 27, 20240.04300.04400.04000.04400.0440853,857
Jun 26, 20240.04400.04500.04100.04400.0440290,975
Jun 25, 20240.04400.04500.04400.04500.045023,084
Jun 24, 20240.04600.04600.04000.04000.0400518,529
Jun 21, 20240.04700.04800.04600.04600.0460367,251
Jun 20, 20240.04500.04500.04400.04500.045050,927
Jun 19, 20240.04500.04600.04200.04500.0450842,080
Jun 18, 20240.04600.04600.04600.04600.046020,628
Jun 17, 20240.04600.04800.04500.04500.0450647,648
Jun 14, 20240.04600.04600.04500.04500.045058,292
Jun 13, 20240.04700.04700.04500.04600.0460349,272
Jun 12, 20240.05200.05200.04500.04700.0470536,063
Jun 11, 20240.05400.05400.05200.05200.0520366,966
Jun 7, 20240.05400.05400.05200.05200.0520245,881
Jun 6, 20240.05400.05400.05300.05400.0540237,902
Jun 5, 20240.04500.05500.04500.05200.0520916,965
Jun 4, 20240.04300.04400.04300.04300.0430123,729
Jun 3, 20240.04100.04200.04100.04200.04208,678
May 31, 20240.04300.04300.04100.04100.04106,926
May 30, 20240.04500.04500.03900.04000.0400161,304
May 29, 20240.04400.04500.04400.04400.0440152,808
May 28, 20240.04800.04900.04400.04400.0440154,653
May 27, 20240.04300.04800.04300.04800.0480148,017
May 24, 20240.04700.04700.04500.04500.0450163,159
May 23, 20240.04900.04900.04600.04700.0470275,789
May 22, 20240.05000.05000.04800.04800.0480260,019
May 21, 20240.04700.05000.04600.04600.0460235,565
May 20, 20240.04800.04900.04500.04600.0460746,511
May 17, 20240.04800.04800.04700.04700.0470423,981
May 16, 20240.04600.05000.04400.04800.04801,533,194
May 15, 20240.04900.05000.04600.04600.0460181,422
May 14, 20240.04800.04900.04800.04900.0490342,612
May 13, 20240.04900.05000.04900.04900.049063,446
May 10, 20240.04900.04900.04800.04900.049060,000
May 9, 20240.04900.05000.04900.05000.0500203,115
May 8, 20240.05000.05000.05000.05000.05003,774
May 7, 20240.05000.05000.04950.05000.0500274,029
May 6, 20240.04700.05400.04700.05000.050015,032
May 3, 20240.04900.04900.04700.04700.047066,667
May 2, 20240.04700.04800.04700.04800.04809,920
May 1, 20240.04700.05600.04700.05600.05605,306
Apr 30, 20240.04700.04800.04600.04700.047010,919
Apr 29, 20240.04900.05400.04900.05000.0500374,294
Apr 26, 20240.05000.05300.05000.05300.053098,463
Apr 24, 20240.05200.05600.05000.05000.050052,202

Related Tickers

UBN.AX Urbanise.com Limited
0.8050
0.00%
 
BVS.AX Bravura Solutions Limited
2.2300
-2.62%
 
NXL.AX Nuix Limited
2.4300
+3.40%
 
WTC.AX WiseTech Global Limited
86.58
+2.52%