Janison Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.000	1.000	0.965	0.990	0.990	156,833
2022-03-01	1.020	1.040	0.990	1.000	1.000	192,546
2022-02-28	1.065	1.070	0.990	1.000	1.000	741,827
2022-02-25	0.970	1.017	0.950	1.005	1.005	489,967
2022-02-24	0.960	0.990	0.915	0.920	0.920	208,555
2022-02-23	0.950	0.965	0.920	0.950	0.950	254,462
2022-02-22	1.075	1.075	0.950	0.955	0.955	936,531
2022-02-21	1.145	1.155	1.020	1.085	1.085	439,255
2022-02-18	1.060	1.160	0.970	1.160	1.160	778,090
2022-02-17	1.200	1.230	1.070	1.070	1.070	574,321
2022-02-16	1.220	1.230	1.200	1.200	1.200	493,405
2022-02-15	1.220	1.250	1.217	1.220	1.220	367,527
2022-02-14	1.220	1.240	1.200	1.215	1.215	530,910
2022-02-11	1.250	1.250	1.230	1.240	1.240	171,103
2022-02-10	1.260	1.280	1.245	1.275	1.275	87,385
2022-02-09	1.230	1.260	1.230	1.260	1.260	168,325
2022-02-08	1.230	1.230	1.215	1.230	1.230	74,794
2022-02-07	1.210	1.230	1.210	1.220	1.220	55,973
2022-02-04	1.220	1.235	1.210	1.210	1.210	102,066
2022-02-03	1.280	1.280	1.220	1.220	1.220	169,540
2022-02-02	1.275	1.290	1.255	1.275	1.275	206,583
2022-02-01	1.260	1.270	1.255	1.265	1.265	140,691
2022-01-31	1.255	1.275	1.250	1.255	1.255	110,435
2022-01-28	1.260	1.260	1.235	1.250	1.250	141,861
2022-01-27	1.240	1.300	1.215	1.250	1.250	360,084
2022-01-25	1.240	1.240	1.210	1.235	1.235	316,643
2022-01-24	1.250	1.250	1.230	1.230	1.230	188,519
2022-01-21	1.270	1.330	1.250	1.265	1.265	419,724
2022-01-20	1.285	1.285	1.240	1.270	1.270	572,441
2022-01-19	1.215	1.365	1.215	1.270	1.270	1,539,502
2022-01-18	1.215	1.220	1.210	1.215	1.215	182,531
2022-01-17	1.280	1.280	1.210	1.220	1.220	210,689
2022-01-14	1.225	1.255	1.205	1.255	1.255	85,961
2022-01-13	1.235	1.240	1.210	1.220	1.220	75,692
2022-01-12	1.225	1.250	1.215	1.235	1.235	44,999
2022-01-11	1.230	1.255	1.210	1.210	1.210	367,975
2022-01-10	1.240	1.255	1.220	1.220	1.220	76,057
2022-01-07	1.250	1.275	1.250	1.260	1.260	74,607
2022-01-06	1.280	1.280	1.230	1.230	1.230	135,468
2022-01-05	1.265	1.285	1.250	1.285	1.285	205,830
2022-01-04	1.275	1.310	1.260	1.275	1.275	190,680
2021-12-31	1.310	1.320	1.300	1.320	1.320	37,533
2021-12-30	1.300	1.325	1.265	1.300	1.300	105,622
2021-12-29	1.345	1.350	1.300	1.320	1.320	80,294
2021-12-24	1.310	1.335	1.310	1.335	1.335	64,801
2021-12-23	1.285	1.310	1.285	1.310	1.310	70,022
2021-12-22	1.285	1.295	1.250	1.285	1.285	100,021
2021-12-21	1.255	1.280	1.230	1.245	1.245	166,337
2021-12-20	1.300	1.300	1.255	1.260	1.260	321,777
2021-12-17	1.230	1.310	1.230	1.310	1.310	362,889
2021-12-16	1.280	1.300	1.230	1.230	1.230	111,875
2021-12-15	1.310	1.350	1.250	1.250	1.250	222,351
2021-12-14	1.295	1.310	1.280	1.305	1.305	60,652
2021-12-13	1.270	1.300	1.250	1.300	1.300	179,635
2021-12-10	1.310	1.310	1.260	1.300	1.300	121,931
2021-12-09	1.335	1.335	1.300	1.310	1.310	55,428
2021-12-08	1.340	1.395	1.300	1.325	1.325	244,171
2021-12-07	1.250	1.300	1.205	1.300	1.300	1,992,521
2021-12-06	1.350	1.375	1.155	1.210	1.210	542,402
2021-12-03	1.395	1.400	1.330	1.330	1.330	271,553

← NewerPage 20 of 21 · 1,236 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.