Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.302	0.302	0.302	0.302	0.300	16,247
2023-12-15	0.302	0.333	0.302	0.302	0.300	15,689
2023-12-14	0.302	0.302	0.302	0.302	0.300	700
2023-12-13	0.302	0.302	0.302	0.302	0.300	0
2023-12-12	0.302	0.302	0.302	0.302	0.300	1,667
2023-12-11	0.302	0.302	0.302	0.302	0.300	2,001
2023-12-08	0.323	0.343	0.323	0.343	0.340	50,001
2023-12-07	0.343	0.343	0.343	0.343	0.340	0
2023-12-06	0.333	0.343	0.333	0.343	0.340	50,000
2023-12-05	0.333	0.333	0.333	0.333	0.330	48,137
2023-12-04	0.323	0.323	0.318	0.323	0.320	30,560
2023-12-01	0.323	0.323	0.323	0.323	0.320	1,516
2023-11-30	0.343	0.343	0.323	0.323	0.320	135,201
2023-11-29	0.343	0.343	0.343	0.343	0.340	64,800
2023-11-28	0.328	0.343	0.328	0.343	0.340	50,103
2023-11-27	0.328	0.328	0.328	0.328	0.325	28,577
2023-11-24	0.343	0.343	0.328	0.328	0.325	8,667
2023-11-23	0.338	0.338	0.328	0.328	0.325	9,026
2023-11-22	0.343	0.343	0.343	0.343	0.340	0
2023-11-21	0.333	0.368	0.333	0.343	0.340	352,514
2023-11-20	0.348	0.363	0.343	0.343	0.340	89,944
2023-11-17	0.348	0.348	0.348	0.348	0.345	1,667
2023-11-16	0.363	0.363	0.338	0.338	0.335	40,556
2023-11-15	0.353	0.363	0.353	0.363	0.360	15,001
2023-11-14	0.363	0.363	0.363	0.363	0.360	0
2023-11-13	0.353	0.363	0.353	0.363	0.360	45,333
2023-11-10	0.353	0.353	0.353	0.353	0.350	50,705
2023-11-09	0.363	0.363	0.353	0.353	0.350	30,694
2023-11-08	0.363	0.363	0.353	0.363	0.360	235,084
2023-11-07	0.368	0.368	0.363	0.363	0.360	208,081
2023-11-06	0.363	0.368	0.363	0.368	0.365	115,546
2023-11-03	0.363	0.363	0.363	0.363	0.360	159,167
2023-11-02	0.363	0.373	0.363	0.373	0.370	68,574
2023-11-01	0.363	0.363	0.363	0.363	0.360	141,942
2023-10-31	0.373	0.373	0.373	0.373	0.370	3,058
2023-10-30	0.373	0.373	0.368	0.373	0.370	59,359
2023-10-27	0.368	0.378	0.358	0.378	0.375	152,115
2023-10-26	0.363	0.363	0.363	0.363	0.360	1
2023-10-25	0.363	0.363	0.363	0.363	0.360	0
2023-10-24	0.363	0.363	0.363	0.363	0.360	100,000
2023-10-23	0.363	0.373	0.363	0.373	0.370	91,433
2023-10-20	0.363	0.373	0.363	0.368	0.365	38,142
2023-10-19	0.363	0.363	0.363	0.363	0.360	15,201
2023-10-18	0.363	0.368	0.363	0.368	0.365	286,690
2023-10-17	0.363	0.363	0.363	0.363	0.360	899
2023-10-16	0.373	0.383	0.363	0.363	0.360	209,368
2023-10-13	0.363	0.373	0.363	0.373	0.370	30,002
2023-10-12	0.373	0.373	0.343	0.373	0.370	2,268
2023-10-11	0.363	0.363	0.363	0.363	0.360	54
2023-10-10	0.323	0.378	0.323	0.378	0.375	313,453
2023-10-09	0.323	0.333	0.323	0.333	0.330	90,764
2023-10-06	0.302	0.323	0.302	0.323	0.320	15,534
2023-10-05	0.302	0.308	0.302	0.302	0.300	46,221
2023-10-04	0.302	0.302	0.302	0.302	0.300	21,562
2023-10-03	0.302	0.323	0.302	0.323	0.320	109,687
2023-10-02	0.302	0.313	0.302	0.313	0.310	23,527
2023-09-29	0.257	0.302	0.257	0.302	0.300	85,351
2023-09-28	0.313	0.313	0.313	0.313	0.310	0
2023-09-27	0.313	0.313	0.313	0.313	0.310	0
2023-09-26	0.313	0.313	0.313	0.313	0.310	0

← NewerPage 13 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.