Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.297	0.297	0.287	0.297	0.295	61,443
2024-03-14	0.297	0.297	0.297	0.297	0.295	0
2024-03-13	0.292	0.297	0.292	0.297	0.295	61,487
2024-03-12	0.297	0.297	0.292	0.292	0.290	46,249
2024-03-11	0.297	0.297	0.297	0.297	0.295	5,000
2024-03-08	0.297	0.297	0.297	0.297	0.295	40,000
2024-03-07	0.292	0.292	0.292	0.292	0.290	1,434
2024-03-06	0.292	0.292	0.292	0.292	0.290	3,501
2024-03-05	0.302	0.302	0.292	0.292	0.290	40,136
2024-03-04	0.292	0.292	0.292	0.292	0.290	1,554
2024-03-01	0.287	0.292	0.287	0.292	0.290	47,675
2024-02-29	0.265	0.287	0.265	0.287	0.285	13,851
2024-02-28	0.292	0.292	0.292	0.292	0.290	0
2024-02-27	0.292	0.292	0.292	0.292	0.290	10,000
2024-02-26	0.287	0.292	0.287	0.292	0.290	48,903
2024-02-23	0.277	0.292	0.272	0.272	0.270	20,430
2024-02-22	0.297	0.297	0.292	0.292	0.290	63,335
2024-02-21	0.292	0.292	0.292	0.292	0.290	0
2024-02-20	0.292	0.292	0.292	0.292	0.290	37,999
2024-02-19	0.292	0.292	0.292	0.292	0.290	32,000
2024-02-16	0.313	0.313	0.313	0.313	0.310	0
2024-02-15	0.282	0.313	0.282	0.313	0.310	41,667
2024-02-14	0.272	0.272	0.272	0.272	0.270	0
2024-02-13	0.282	0.313	0.272	0.272	0.270	40,425
2024-02-12	0.313	0.313	0.313	0.313	0.310	0
2024-02-09	0.313	0.313	0.313	0.313	0.310	0
2024-02-08	0.313	0.313	0.313	0.313	0.310	677
2024-02-07	0.323	0.323	0.323	0.323	0.320	46,711
2024-02-06	0.313	0.313	0.313	0.313	0.310	6,702
2024-02-05	0.313	0.313	0.313	0.313	0.310	0
2024-02-02	0.313	0.313	0.313	0.313	0.310	4,380
2024-02-01	0.302	0.313	0.302	0.313	0.310	28,493
2024-01-31	0.323	0.323	0.323	0.323	0.320	49,266
2024-01-30	0.318	0.318	0.318	0.318	0.315	734
2024-01-29	0.313	0.313	0.313	0.313	0.310	30,000
2024-01-25	0.318	0.318	0.292	0.292	0.290	29,265
2024-01-24	0.302	0.328	0.302	0.328	0.325	339,531
2024-01-23	0.323	0.323	0.323	0.323	0.320	32,035
2024-01-22	0.323	0.323	0.323	0.323	0.320	130,001
2024-01-19	0.308	0.308	0.302	0.302	0.300	17,405
2024-01-18	0.308	0.313	0.308	0.313	0.310	151,681
2024-01-17	0.313	0.313	0.302	0.302	0.300	7,714
2024-01-16	0.313	0.313	0.313	0.313	0.310	20,000
2024-01-15	0.308	0.308	0.308	0.308	0.305	6,667
2024-01-12	0.302	0.302	0.302	0.302	0.300	3,587
2024-01-11	0.302	0.302	0.302	0.302	0.300	1,921
2024-01-10	0.313	0.313	0.308	0.308	0.305	50,000
2024-01-09	0.313	0.313	0.313	0.313	0.310	231
2024-01-08	0.333	0.333	0.333	0.333	0.330	0
2024-01-05	0.313	0.333	0.313	0.333	0.330	61,834
2024-01-04	0.343	0.343	0.343	0.343	0.340	0
2024-01-03	0.318	0.343	0.313	0.343	0.340	41,787
2024-01-02	0.338	0.343	0.333	0.343	0.340	61,232
2023-12-29	0.313	0.333	0.313	0.333	0.330	11,441
2023-12-28	0.323	0.323	0.323	0.323	0.320	0
2023-12-27	0.323	0.323	0.323	0.323	0.320	0
2023-12-22	0.313	0.323	0.313	0.323	0.320	8,391
2023-12-21	0.302	0.302	0.302	0.302	0.300	3,600
2023-12-20	0.313	0.313	0.313	0.313	0.310	1
2023-12-19	0.302	0.302	0.302	0.302	0.300	13,576

← NewerPage 12 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.