Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.018	0.018	0.018	0.018	0.525	20,764
2022-07-19	0.017	0.017	0.017	0.017	0.510	224,809
2022-07-18	0.017	0.018	0.016	0.017	0.510	360,490
2022-07-15	0.017	0.017	0.017	0.017	0.510	59,374
2022-07-14	0.016	0.017	0.016	0.017	0.510	124,777
2022-07-13	0.015	0.015	0.015	0.015	0.450	77,180
2022-07-12	0.014	0.015	0.014	0.015	0.450	164,209
2022-07-11	0.014	0.016	0.014	0.014	0.420	260,003
2022-07-08	0.015	0.015	0.014	0.014	0.420	238,960
2022-07-07	0.015	0.015	0.015	0.015	0.450	110,614
2022-07-06	0.014	0.015	0.014	0.014	0.420	305,096
2022-07-05	0.013	0.014	0.013	0.014	0.420	115,131
2022-07-04	0.012	0.013	0.012	0.013	0.390	401,850
2022-07-01	0.013	0.013	0.012	0.012	0.360	442,130
2022-06-30	0.013	0.013	0.013	0.013	0.390	12,578
2022-06-29	0.013	0.013	0.012	0.013	0.390	143,430
2022-06-28	0.013	0.013	0.013	0.013	0.390	416,142
2022-06-27	0.014	0.014	0.013	0.013	0.390	208,168
2022-06-24	0.013	0.014	0.013	0.013	0.390	380,678
2022-06-23	0.013	0.014	0.013	0.014	0.420	177,226
2022-06-22	0.014	0.014	0.013	0.014	0.420	20,999
2022-06-21	0.013	0.014	0.013	0.014	0.420	41,633
2022-06-20	0.014	0.014	0.013	0.014	0.420	169,474
2022-06-17	0.015	0.015	0.014	0.014	0.420	45,675
2022-06-16	0.014	0.014	0.014	0.014	0.420	155,322
2022-06-15	0.013	0.013	0.013	0.013	0.390	108,976
2022-06-14	0.013	0.014	0.013	0.013	0.390	370,541
2022-06-10	0.013	0.014	0.013	0.014	0.420	39,019
2022-06-09	0.014	0.014	0.014	0.014	0.411	235,647
2022-06-08	0.014	0.015	0.014	0.014	0.411	468,850
2022-06-07	0.015	0.015	0.015	0.015	0.441	186,044
2022-06-06	0.017	0.018	0.015	0.015	0.441	723,604
2022-06-03	0.017	0.018	0.017	0.017	0.500	885,397
2022-06-02	0.015	0.016	0.015	0.016	0.470	113,743
2022-06-01	0.015	0.015	0.014	0.014	0.411	88,699
2022-05-31	0.016	0.018	0.014	0.014	0.411	1,082,235
2022-05-30	0.014	0.016	0.014	0.015	0.441	1,163,098
2022-05-27	0.014	0.014	0.013	0.014	0.397	67,853
2022-05-26	0.014	0.014	0.014	0.014	0.411	237,741
2022-05-25	0.013	0.013	0.013	0.013	0.382	0
2022-05-24	0.013	0.014	0.013	0.014	0.411	34,209
2022-05-23	0.014	0.014	0.014	0.014	0.411	38,168
2022-05-20	0.014	0.014	0.014	0.014	0.411	5,704
2022-05-19	0.014	0.014	0.013	0.013	0.382	140,044
2022-05-18	0.014	0.015	0.014	0.014	0.411	37,845
2022-05-17	0.014	0.014	0.014	0.014	0.411	0
2022-05-16	0.014	0.015	0.013	0.014	0.411	25,858
2022-05-13	0.014	0.014	0.014	0.014	0.411	121,499
2022-05-12	0.014	0.015	0.014	0.014	0.411	175,875
2022-05-11	0.015	0.015	0.014	0.014	0.411	43,942
2022-05-10	0.014	0.014	0.014	0.014	0.411	49,813
2022-05-09	0.014	0.014	0.014	0.014	0.411	10,208
2022-05-06	0.015	0.015	0.015	0.015	0.441	0
2022-05-05	0.015	0.015	0.015	0.015	0.441	0
2022-05-04	0.015	0.015	0.014	0.015	0.441	32,614
2022-05-03	0.014	0.015	0.014	0.015	0.441	14,626
2022-05-02	0.015	0.015	0.015	0.015	0.441	0
2022-04-29	0.015	0.015	0.015	0.015	0.441	0
2022-04-28	0.015	0.015	0.014	0.015	0.441	46,448
2022-04-27	0.014	0.016	0.014	0.016	0.470	677,099

← NewerPage 19 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.