Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.014	0.014	0.014	0.014	0.411	211,524
2022-04-22	0.015	0.015	0.014	0.014	0.411	604,612
2022-04-21	0.015	0.015	0.015	0.015	0.441	21,288
2022-04-20	0.015	0.015	0.015	0.015	0.441	0
2022-04-19	0.015	0.015	0.015	0.015	0.441	160,137
2022-04-14	0.015	0.015	0.015	0.015	0.441	272,026
2022-04-13	0.015	0.015	0.015	0.015	0.441	43,899
2022-04-12	0.015	0.015	0.015	0.015	0.441	102,212
2022-04-11	0.016	0.016	0.014	0.015	0.441	1,137,738
2022-04-08	0.016	0.016	0.016	0.016	0.470	230,058
2022-04-07	0.016	0.016	0.016	0.016	0.470	322,545
2022-04-06	0.016	0.016	0.015	0.016	0.470	350,692
2022-04-05	0.017	0.017	0.015	0.017	0.500	502,314
2022-04-04	0.018	0.019	0.017	0.017	0.500	93,112
2022-04-01	0.019	0.019	0.018	0.019	0.544	6,320
2022-03-31	0.018	0.019	0.018	0.019	0.558	158,221
2022-03-30	0.020	0.020	0.020	0.020	0.588	0
2022-03-29	0.020	0.020	0.020	0.020	0.588	0
2022-03-28	0.020	0.020	0.020	0.020	0.588	45,317
2022-03-25	0.019	0.020	0.019	0.020	0.588	9,458
2022-03-24	0.019	0.019	0.019	0.019	0.558	4,391
2022-03-23	0.019	0.020	0.019	0.019	0.558	49,655
2022-03-22	0.019	0.020	0.019	0.020	0.588	73,275
2022-03-21	0.019	0.019	0.018	0.018	0.529	3,293
2022-03-18	0.019	0.019	0.019	0.019	0.558	114,652
2022-03-17	0.019	0.019	0.019	0.019	0.558	33,326
2022-03-16	0.019	0.020	0.019	0.020	0.573	84,686
2022-03-15	0.020	0.020	0.020	0.020	0.588	58,729
2022-03-14	0.020	0.020	0.020	0.020	0.588	16,185
2022-03-11	0.020	0.020	0.019	0.019	0.558	15,283
2022-03-10	0.019	0.020	0.019	0.020	0.588	31,839
2022-03-09	0.020	0.020	0.019	0.019	0.558	28,229
2022-03-08	0.020	0.020	0.019	0.019	0.558	54,805
2022-03-07	0.021	0.021	0.020	0.021	0.617	74,565
2022-03-04	0.020	0.021	0.020	0.021	0.617	88,478
2022-03-03	0.021	0.021	0.020	0.020	0.588	11,415
2022-03-02	0.020	0.021	0.020	0.021	0.617	3,728
2022-03-01	0.020	0.020	0.020	0.020	0.588	25,219
2022-02-28	0.020	0.021	0.020	0.020	0.588	127,570
2022-02-25	0.020	0.021	0.020	0.021	0.617	8,506
2022-02-24	0.020	0.021	0.020	0.021	0.617	115,128
2022-02-23	0.021	0.021	0.020	0.020	0.588	8,740
2022-02-22	0.021	0.021	0.021	0.021	0.617	70,910
2022-02-21	0.021	0.022	0.021	0.022	0.647	50,364
2022-02-18	0.021	0.021	0.020	0.021	0.617	64,005
2022-02-17	0.020	0.021	0.020	0.020	0.588	209,046
2022-02-16	0.020	0.021	0.020	0.020	0.588	340,334
2022-02-15	0.023	0.023	0.022	0.022	0.647	40,402
2022-02-14	0.022	0.024	0.022	0.022	0.647	143,453
2022-02-11	0.022	0.024	0.022	0.022	0.647	200,548
2022-02-10	0.021	0.023	0.021	0.023	0.676	637,621
2022-02-09	0.022	0.022	0.020	0.021	0.617	115,737
2022-02-08	0.021	0.021	0.020	0.021	0.617	88,071
2022-02-07	0.021	0.021	0.020	0.021	0.617	125,113
2022-02-04	0.022	0.022	0.021	0.021	0.617	281,214
2022-02-03	0.021	0.022	0.020	0.022	0.647	411,424
2022-02-02	0.020	0.021	0.020	0.021	0.617	129,420
2022-02-01	0.020	0.021	0.020	0.021	0.617	239,897
2022-01-31	0.019	0.020	0.019	0.019	0.558	251,870
2022-01-28	0.021	0.021	0.019	0.019	0.558	290,084

← NewerPage 20 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.