Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.019	0.020	0.018	0.020	0.588	350,823
2022-01-25	0.018	0.018	0.017	0.018	0.529	327,743
2022-01-24	0.020	0.021	0.017	0.017	0.500	773,565
2022-01-21	0.019	0.021	0.019	0.021	0.617	212,760
2022-01-20	0.019	0.020	0.019	0.019	0.558	259,479
2022-01-19	0.018	0.020	0.018	0.018	0.529	402,444
2022-01-18	0.018	0.019	0.018	0.018	0.529	261,422
2022-01-17	0.019	0.019	0.018	0.018	0.529	106,185
2022-01-14	0.018	0.019	0.018	0.018	0.529	262,062
2022-01-13	0.018	0.019	0.017	0.017	0.500	146,811
2022-01-12	0.016	0.022	0.016	0.018	0.529	2,358,530
2022-01-11	0.015	0.016	0.015	0.016	0.470	122,813
2022-01-10	0.016	0.016	0.015	0.015	0.441	260,289
2022-01-07	0.015	0.016	0.015	0.016	0.470	22,007
2022-01-06	0.016	0.016	0.015	0.015	0.441	257,386
2022-01-05	0.015	0.015	0.015	0.015	0.441	116,284
2022-01-04	0.016	0.016	0.015	0.015	0.441	40,383
2021-12-31	0.015	0.015	0.015	0.015	0.441	23,819
2021-12-30	0.015	0.015	0.015	0.015	0.441	41,445
2021-12-29	0.015	0.015	0.014	0.014	0.411	83,731
2021-12-24	0.015	0.015	0.015	0.015	0.441	46,180
2021-12-23	0.015	0.016	0.015	0.015	0.441	33,583
2021-12-22	0.015	0.015	0.015	0.015	0.441	57,242
2021-12-21	0.015	0.015	0.015	0.015	0.441	14,182
2021-12-20	0.014	0.015	0.014	0.014	0.411	114,611
2021-12-17	0.015	0.015	0.014	0.014	0.411	49,595
2021-12-16	0.014	0.015	0.014	0.015	0.441	185,092
2021-12-15	0.014	0.014	0.014	0.014	0.411	104,417
2021-12-14	0.015	0.015	0.014	0.014	0.411	60,815
2021-12-13	0.016	0.016	0.015	0.015	0.441	37,385
2021-12-10	0.014	0.016	0.014	0.016	0.470	134,104
2021-12-09	0.015	0.015	0.014	0.015	0.441	254,120
2021-12-08	0.014	0.015	0.014	0.015	0.441	91,242
2021-12-07	0.014	0.014	0.014	0.014	0.411	73,836
2021-12-06	0.015	0.015	0.013	0.013	0.382	201,286
2021-12-03	0.014	0.016	0.014	0.014	0.411	907,929
2021-12-02	0.013	0.014	0.013	0.014	0.411	4,329
2021-12-01	0.013	0.014	0.012	0.014	0.411	10,261
2021-11-30	0.012	0.013	0.012	0.012	0.353	61,015
2021-11-29	0.012	0.013	0.012	0.013	0.382	139,618
2021-11-26	0.013	0.014	0.013	0.013	0.382	109,845
2021-11-25	0.014	0.014	0.013	0.014	0.411	52,813
2021-11-24	0.013	0.014	0.012	0.014	0.411	91,463
2021-11-23	0.013	0.013	0.013	0.013	0.382	72,998
2021-11-22	0.013	0.014	0.012	0.013	0.382	102,771
2021-11-19	0.013	0.014	0.013	0.013	0.382	326,099
2021-11-18	0.014	0.014	0.013	0.013	0.382	210,042
2021-11-17	0.014	0.014	0.013	0.013	0.382	87,756
2021-11-16	0.014	0.014	0.013	0.013	0.382	130,768
2021-11-15	0.014	0.014	0.014	0.014	0.411	1,233
2021-11-12	0.014	0.015	0.014	0.014	0.411	43,635
2021-11-11	0.014	0.014	0.013	0.014	0.411	16,280
2021-11-10	0.014	0.014	0.014	0.014	0.411	38,607
2021-11-09	0.015	0.015	0.014	0.014	0.411	317,692
2021-11-08	0.015	0.015	0.014	0.014	0.411	33,039
2021-11-05	0.015	0.015	0.015	0.015	0.441	67,527
2021-11-04	0.015	0.015	0.014	0.015	0.426	79,709
2021-11-03	0.015	0.015	0.015	0.015	0.441	12,823
2021-11-02	0.015	0.015	0.015	0.015	0.441	17,188
2021-11-01	0.015	0.015	0.015	0.015	0.441	10,757

← NewerPage 21 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.