Janison Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.660	0.680	0.655	0.670	0.670	264,074
2022-05-27	0.675	0.690	0.660	0.660	0.660	146,503
2022-05-26	0.680	0.685	0.665	0.680	0.680	52,672
2022-05-25	0.670	0.695	0.670	0.675	0.675	56,331
2022-05-24	0.700	0.700	0.675	0.675	0.675	94,075
2022-05-23	0.695	0.700	0.680	0.680	0.680	84,914
2022-05-20	0.700	0.700	0.675	0.695	0.695	78,068
2022-05-19	0.685	0.705	0.680	0.700	0.700	133,148
2022-05-18	0.700	0.702	0.685	0.685	0.685	158,552
2022-05-17	0.710	0.720	0.690	0.690	0.690	132,583
2022-05-16	0.650	0.730	0.650	0.700	0.700	337,716
2022-05-13	0.650	0.660	0.605	0.645	0.645	321,761
2022-05-12	0.655	0.670	0.640	0.650	0.650	182,236
2022-05-11	0.650	0.685	0.645	0.645	0.645	211,335
2022-05-10	0.640	0.670	0.635	0.645	0.645	640,054
2022-05-09	0.695	0.695	0.660	0.690	0.690	185,844
2022-05-06	0.700	0.710	0.690	0.690	0.690	404,534
2022-05-05	0.725	0.755	0.720	0.725	0.725	116,453
2022-05-04	0.780	0.780	0.720	0.725	0.725	271,498
2022-05-03	0.780	0.800	0.770	0.790	0.790	32,312
2022-05-02	0.795	0.800	0.775	0.780	0.780	175,421
2022-04-29	0.790	0.835	0.785	0.790	0.790	172,640
2022-04-28	0.840	0.840	0.780	0.785	0.785	540,419
2022-04-27	0.840	0.850	0.830	0.840	0.840	135,795
2022-04-26	0.850	0.850	0.820	0.840	0.840	228,470
2022-04-22	0.850	0.855	0.845	0.850	0.850	236,469
2022-04-21	0.870	0.870	0.835	0.850	0.850	131,491
2022-04-20	0.860	0.875	0.835	0.850	0.850	253,152
2022-04-19	0.860	0.870	0.840	0.850	0.850	526,298
2022-04-14	0.895	0.895	0.855	0.855	0.855	344,358
2022-04-13	0.875	0.905	0.865	0.865	0.865	388,019
2022-04-12	0.840	0.850	0.830	0.840	0.840	125,706
2022-04-11	0.900	0.900	0.845	0.845	0.845	187,364
2022-04-08	0.910	0.935	0.875	0.875	0.875	331,157
2022-04-07	0.925	0.975	0.900	0.900	0.900	427,581
2022-04-06	0.915	0.935	0.910	0.925	0.925	112,115
2022-04-05	0.950	0.950	0.915	0.920	0.920	204,465
2022-04-04	0.945	0.975	0.925	0.940	0.940	349,254
2022-04-01	0.980	0.980	0.945	0.945	0.945	129,229
2022-03-31	0.980	0.980	0.955	0.955	0.955	466,318
2022-03-30	0.985	1.010	0.950	0.970	0.970	230,570
2022-03-29	1.000	1.015	0.960	0.970	0.970	306,517
2022-03-28	1.030	1.030	0.995	0.995	0.995	219,051
2022-03-25	1.005	1.035	0.995	1.000	1.000	96,176
2022-03-24	1.000	1.000	0.990	1.000	1.000	108,452
2022-03-23	1.000	1.010	0.980	0.980	0.980	1,339,059
2022-03-22	1.000	1.000	0.965	1.000	1.000	93,187
2022-03-21	0.920	1.000	0.920	1.000	1.000	216,182
2022-03-18	0.890	0.920	0.880	0.900	0.900	136,991
2022-03-17	0.880	0.905	0.865	0.880	0.880	161,228
2022-03-16	0.855	0.870	0.845	0.860	0.860	77,004
2022-03-15	0.890	0.890	0.840	0.840	0.840	208,125
2022-03-14	0.915	0.925	0.870	0.890	0.890	155,828
2022-03-11	0.890	0.905	0.870	0.895	0.895	78,532
2022-03-10	0.890	0.895	0.860	0.895	0.895	135,419
2022-03-09	0.850	0.890	0.850	0.860	0.860	360,373
2022-03-08	0.910	0.915	0.820	0.850	0.850	673,910
2022-03-07	0.985	0.985	0.890	0.900	0.900	731,200
2022-03-04	1.000	1.000	0.965	0.970	0.970	202,911
2022-03-03	0.990	1.005	0.990	1.000	1.000	366,151

← NewerPage 19 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.