Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.529	0.529	0.529	0.529	0.525	5,000
2024-06-12	0.549	0.555	0.529	0.529	0.525	67,256
2024-06-11	0.560	0.560	0.514	0.514	0.510	92,429
2024-06-07	0.590	0.590	0.534	0.565	0.560	175,400
2024-06-06	0.670	0.670	0.565	0.565	0.560	783,526
2024-06-05	0.565	0.696	0.565	0.670	0.665	476,458
2024-06-04	0.494	0.565	0.464	0.565	0.560	365,003
2024-06-03	0.484	0.494	0.464	0.479	0.475	77,096
2024-05-31	0.494	0.494	0.459	0.474	0.470	133,753
2024-05-30	0.479	0.489	0.474	0.474	0.470	51,670
2024-05-29	0.484	0.494	0.474	0.479	0.475	920,159
2024-05-28	0.454	0.494	0.454	0.479	0.475	1,214,841
2024-05-27	0.484	0.499	0.464	0.464	0.460	144,458
2024-05-24	0.444	0.469	0.444	0.464	0.460	100,332
2024-05-23	0.403	0.434	0.403	0.434	0.430	163,671
2024-05-22	0.383	0.403	0.383	0.403	0.400	6,068
2024-05-21	0.383	0.383	0.383	0.383	0.380	155,522
2024-05-20	0.383	0.403	0.378	0.378	0.375	108,251
2024-05-17	0.378	0.378	0.378	0.378	0.375	2,062
2024-05-16	0.393	0.403	0.393	0.393	0.390	48,459
2024-05-15	0.398	0.403	0.398	0.403	0.400	22,007
2024-05-14	0.373	0.393	0.373	0.393	0.390	21,667
2024-05-13	0.388	0.403	0.388	0.393	0.390	297,000
2024-05-10	0.388	0.388	0.388	0.388	0.385	26,600
2024-05-09	0.353	0.393	0.353	0.388	0.385	1,169,302
2024-05-08	0.345	0.353	0.345	0.353	0.350	603,920
2024-05-07	0.338	0.353	0.338	0.338	0.335	415,856
2024-05-06	0.328	0.333	0.328	0.333	0.330	215,391
2024-05-03	0.313	0.328	0.313	0.328	0.325	18,956
2024-05-02	0.323	0.328	0.323	0.323	0.320	51,158
2024-05-01	0.323	0.333	0.323	0.333	0.330	35,111
2024-04-30	0.323	0.333	0.323	0.333	0.330	64,073
2024-04-29	0.323	0.323	0.323	0.323	0.320	26,603
2024-04-26	0.333	0.333	0.323	0.323	0.320	42,998
2024-04-24	0.313	0.333	0.313	0.333	0.330	417,437
2024-04-23	0.302	0.313	0.302	0.313	0.310	17,309
2024-04-22	0.302	0.308	0.302	0.302	0.300	15,151
2024-04-19	0.297	0.302	0.297	0.302	0.300	37,937
2024-04-18	0.297	0.297	0.297	0.297	0.295	1,251
2024-04-17	0.302	0.313	0.287	0.287	0.285	212,733
2024-04-16	0.313	0.313	0.292	0.302	0.300	45,802
2024-04-15	0.313	0.313	0.313	0.313	0.310	334
2024-04-12	0.313	0.313	0.313	0.313	0.310	199,207
2024-04-11	0.302	0.302	0.302	0.302	0.300	1,000
2024-04-10	0.302	0.302	0.302	0.302	0.300	6,192
2024-04-09	0.302	0.313	0.302	0.313	0.310	175,321
2024-04-08	0.297	0.302	0.297	0.302	0.300	49,595
2024-04-05	0.302	0.302	0.297	0.302	0.300	90,362
2024-04-04	0.302	0.302	0.302	0.302	0.300	831
2024-04-03	0.297	0.302	0.297	0.302	0.300	123,815
2024-04-02	0.302	0.302	0.302	0.302	0.300	80,709
2024-03-28	0.287	0.302	0.287	0.302	0.300	201,500
2024-03-27	0.297	0.297	0.297	0.297	0.295	0
2024-03-26	0.297	0.297	0.297	0.297	0.295	20,459
2024-03-25	0.297	0.297	0.297	0.297	0.295	29,541
2024-03-22	0.297	0.302	0.287	0.287	0.285	61,646
2024-03-21	0.292	0.297	0.292	0.297	0.295	47,963
2024-03-20	0.292	0.292	0.292	0.292	0.290	1,667
2024-03-19	0.292	0.292	0.292	0.292	0.290	2,213
2024-03-18	0.292	0.297	0.292	0.297	0.295	73,334

← NewerPage 11 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.