Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.655	0.686	0.655	0.686	0.680	44,411
2024-09-04	0.635	0.635	0.635	0.635	0.630	6,532
2024-09-03	0.686	0.686	0.660	0.660	0.655	7,113
2024-09-02	0.670	0.670	0.635	0.655	0.650	87,417
2024-08-30	0.675	0.696	0.670	0.691	0.685	76,906
2024-08-29	0.625	0.675	0.625	0.675	0.670	103,005
2024-08-28	0.665	0.665	0.605	0.628	0.623	78,702
2024-08-27	0.681	0.686	0.665	0.665	0.660	3,800
2024-08-26	0.716	0.716	0.691	0.691	0.685	27,119
2024-08-23	0.706	0.736	0.665	0.736	0.730	77,323
2024-08-22	0.731	0.746	0.731	0.746	0.740	6,000
2024-08-21	0.741	0.741	0.693	0.716	0.710	126,913
2024-08-20	0.766	0.766	0.736	0.751	0.745	17,928
2024-08-19	0.786	0.791	0.741	0.766	0.760	10,629
2024-08-16	0.756	0.786	0.756	0.786	0.780	8,349
2024-08-15	0.726	0.771	0.726	0.761	0.755	82,763
2024-08-14	0.726	0.756	0.726	0.726	0.720	157,872
2024-08-13	0.726	0.786	0.726	0.746	0.740	38,541
2024-08-12	0.796	0.802	0.796	0.799	0.793	19,701
2024-08-09	0.726	0.807	0.726	0.807	0.800	25,068
2024-08-08	0.751	0.751	0.751	0.751	0.745	0
2024-08-07	0.696	0.751	0.691	0.751	0.745	74,855
2024-08-06	0.716	0.736	0.691	0.736	0.730	76,257
2024-08-05	0.766	0.766	0.736	0.751	0.745	146,917
2024-08-02	0.807	0.807	0.746	0.807	0.800	84,369
2024-08-01	0.741	0.807	0.741	0.807	0.800	92,378
2024-07-31	0.751	0.761	0.736	0.761	0.755	96,017
2024-07-30	0.822	0.822	0.756	0.791	0.785	318,895
2024-07-29	0.847	0.847	0.807	0.817	0.810	201,520
2024-07-26	0.842	0.847	0.832	0.847	0.840	97,266
2024-07-25	0.827	0.857	0.817	0.842	0.835	231,523
2024-07-24	0.776	0.832	0.771	0.827	0.820	664,450
2024-07-23	0.766	0.771	0.756	0.771	0.765	86,849
2024-07-22	0.756	0.766	0.756	0.766	0.760	37,096
2024-07-19	0.781	0.781	0.761	0.761	0.755	20,504
2024-07-18	0.776	0.781	0.756	0.781	0.775	18,832
2024-07-17	0.781	0.781	0.741	0.776	0.770	124,720
2024-07-16	0.786	0.786	0.756	0.776	0.770	27,851
2024-07-15	0.766	0.786	0.741	0.786	0.780	222,541
2024-07-12	0.746	0.766	0.736	0.766	0.760	186,968
2024-07-11	0.716	0.746	0.706	0.746	0.740	398,051
2024-07-10	0.670	0.711	0.670	0.696	0.690	673,435
2024-07-09	0.686	0.701	0.665	0.686	0.680	160,015
2024-07-08	0.630	0.696	0.620	0.686	0.680	264,035
2024-07-05	0.605	0.630	0.605	0.630	0.625	510,654
2024-07-04	0.610	0.615	0.605	0.605	0.600	346,238
2024-07-03	0.605	0.615	0.605	0.610	0.605	266,587
2024-07-02	0.620	0.620	0.610	0.610	0.605	207,778
2024-07-01	0.650	0.655	0.605	0.605	0.600	226,171
2024-06-28	0.605	0.665	0.600	0.665	0.660	183,260
2024-06-27	0.590	0.605	0.582	0.595	0.590	96,182
2024-06-26	0.524	0.605	0.524	0.585	0.580	282,419
2024-06-25	0.534	0.534	0.524	0.524	0.520	26,415
2024-06-24	0.474	0.539	0.474	0.519	0.515	782,581
2024-06-21	0.464	0.494	0.464	0.474	0.470	63,301
2024-06-20	0.454	0.464	0.454	0.464	0.460	1,139
2024-06-19	0.423	0.469	0.423	0.449	0.445	39,243
2024-06-18	0.464	0.469	0.383	0.439	0.435	551,368
2024-06-17	0.494	0.499	0.479	0.479	0.475	80,002
2024-06-14	0.524	0.524	0.504	0.504	0.500	127,730

← NewerPage 10 of 22 · 1,265 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.