Janison Education Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.410	0.410	0.380	0.395	0.395	12,255,150
2022-08-22	0.430	0.435	0.415	0.415	0.415	874,138
2022-08-19	0.415	0.435	0.415	0.425	0.425	169,350
2022-08-18	0.420	0.420	0.415	0.415	0.415	338,292
2022-08-17	0.435	0.435	0.415	0.420	0.420	88,279
2022-08-16	0.430	0.430	0.420	0.430	0.430	109,063
2022-08-15	0.430	0.435	0.420	0.420	0.420	156,141
2022-08-12	0.430	0.430	0.422	0.425	0.425	83,015
2022-08-11	0.420	0.425	0.415	0.420	0.420	86,934
2022-08-10	0.420	0.430	0.415	0.420	0.420	183,042
2022-08-09	0.440	0.440	0.415	0.415	0.415	1,758,265
2022-08-08	0.445	0.445	0.435	0.440	0.440	376,171
2022-08-05	0.445	0.450	0.435	0.445	0.445	139,499
2022-08-04	0.440	0.445	0.440	0.440	0.440	717,520
2022-08-03	0.450	0.450	0.440	0.440	0.440	275,198
2022-08-02	0.450	0.450	0.440	0.445	0.445	428,452
2022-08-01	0.440	0.447	0.435	0.440	0.440	460,474
2022-07-29	0.440	0.440	0.430	0.435	0.435	75,651
2022-07-28	0.440	0.450	0.430	0.440	0.440	252,057
2022-07-27	0.430	0.435	0.420	0.430	0.430	572,133
2022-07-26	0.450	0.450	0.430	0.440	0.440	102,372
2022-07-25	0.455	0.455	0.435	0.450	0.450	326,266
2022-07-22	0.455	0.455	0.445	0.450	0.450	86,640
2022-07-21	0.465	0.465	0.440	0.450	0.450	408,710
2022-07-20	0.450	0.465	0.440	0.450	0.450	286,149
2022-07-19	0.455	0.455	0.450	0.450	0.450	126,118
2022-07-18	0.455	0.460	0.450	0.455	0.455	71,904
2022-07-15	0.450	0.450	0.445	0.450	0.450	15,586
2022-07-14	0.440	0.455	0.440	0.450	0.450	148,587
2022-07-13	0.435	0.450	0.435	0.450	0.450	41,780
2022-07-12	0.445	0.475	0.430	0.430	0.430	72,257
2022-07-11	0.460	0.460	0.440	0.440	0.440	164,348
2022-07-08	0.470	0.475	0.455	0.460	0.460	187,572
2022-07-07	0.460	0.510	0.450	0.460	0.460	457,925
2022-07-06	0.460	0.480	0.440	0.450	0.450	190,799
2022-07-05	0.480	0.480	0.440	0.450	0.450	49,740
2022-07-04	0.485	0.485	0.445	0.450	0.450	121,854
2022-07-01	0.450	0.470	0.435	0.450	0.450	73,672
2022-06-30	0.440	0.450	0.425	0.425	0.425	153,511
2022-06-29	0.435	0.455	0.435	0.440	0.440	210,702
2022-06-28	0.450	0.455	0.435	0.435	0.435	291,931
2022-06-27	0.495	0.495	0.440	0.450	0.450	674,625
2022-06-24	0.475	0.480	0.470	0.470	0.470	44,392
2022-06-23	0.430	0.475	0.430	0.475	0.475	1,326,994
2022-06-22	0.445	0.470	0.410	0.420	0.420	1,962,040
2022-06-21	0.445	0.460	0.420	0.445	0.445	1,738,731
2022-06-20	0.450	0.465	0.440	0.440	0.440	249,432
2022-06-17	0.460	0.480	0.440	0.450	0.450	287,984
2022-06-16	0.465	0.485	0.460	0.460	0.460	266,440
2022-06-15	0.500	0.500	0.465	0.465	0.465	252,381
2022-06-14	0.540	0.540	0.495	0.500	0.500	1,006,744
2022-06-10	0.575	0.575	0.550	0.565	0.565	142,263
2022-06-09	0.605	0.605	0.580	0.580	0.580	163,114
2022-06-08	0.620	0.625	0.595	0.600	0.600	117,486
2022-06-07	0.625	0.630	0.615	0.625	0.625	170,883
2022-06-06	0.630	0.630	0.600	0.625	0.625	280,014
2022-06-03	0.660	0.660	0.620	0.630	0.630	542,268
2022-06-02	0.660	0.660	0.645	0.660	0.660	69,674
2022-06-01	0.665	0.670	0.660	0.670	0.670	867,653
2022-05-31	0.670	0.670	0.660	0.660	0.660	230,335

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.