Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.323	0.323	0.323	0.323	0.320	23,083
2025-08-19	0.323	0.323	0.323	0.323	0.320	5,795
2025-08-18	0.328	0.333	0.328	0.333	0.330	4,174
2025-08-15	0.323	0.323	0.323	0.323	0.320	702
2025-08-14	0.328	0.328	0.323	0.323	0.320	17,146
2025-08-13	0.343	0.343	0.328	0.328	0.325	37,260
2025-08-12	0.343	0.343	0.343	0.343	0.340	4,321
2025-08-11	0.353	0.363	0.343	0.343	0.340	153,942
2025-08-08	0.348	0.360	0.348	0.358	0.355	20,867
2025-08-07	0.348	0.363	0.348	0.363	0.360	7,005
2025-08-06	0.353	0.353	0.353	0.353	0.350	10,336
2025-08-05	0.363	0.388	0.343	0.388	0.385	127,031
2025-08-04	0.368	0.398	0.368	0.388	0.385	13,987
2025-08-01	0.353	0.393	0.353	0.388	0.385	30,717
2025-07-31	0.373	0.398	0.363	0.368	0.365	71,744
2025-07-30	0.363	0.363	0.353	0.353	0.350	20,302
2025-07-29	0.333	0.373	0.333	0.373	0.370	170,680
2025-07-28	0.333	0.353	0.323	0.353	0.350	159,608
2025-07-25	0.323	0.323	0.318	0.323	0.320	53,746
2025-07-24	0.333	0.378	0.318	0.373	0.370	134,936
2025-07-23	0.323	0.333	0.313	0.328	0.325	22,777
2025-07-22	0.320	0.320	0.320	0.320	0.318	0
2025-07-21	0.328	0.343	0.320	0.320	0.318	143,902
2025-07-18	0.318	0.318	0.318	0.318	0.315	167
2025-07-17	0.318	0.318	0.318	0.318	0.315	0
2025-07-16	0.318	0.318	0.318	0.318	0.315	3,000
2025-07-15	0.318	0.318	0.318	0.318	0.315	0
2025-07-14	0.328	0.328	0.308	0.318	0.315	76,879
2025-07-11	0.358	0.358	0.313	0.318	0.315	115,301
2025-07-10	0.363	0.403	0.358	0.358	0.355	96,652
2025-07-09	0.373	0.383	0.353	0.353	0.350	115,383
2025-07-08	0.388	0.388	0.373	0.373	0.370	66,314
2025-07-07	0.388	0.388	0.388	0.388	0.385	3,963
2025-07-04	0.388	0.393	0.383	0.388	0.385	60,627
2025-07-03	0.393	0.403	0.393	0.393	0.390	60,238
2025-07-02	0.393	0.393	0.388	0.388	0.385	11,300
2025-07-01	0.378	0.378	0.378	0.378	0.375	1,429
2025-06-30	0.383	0.393	0.371	0.383	0.380	171,729
2025-06-27	0.413	0.413	0.413	0.413	0.410	35,095
2025-06-26	0.413	0.413	0.413	0.413	0.410	3,163
2025-06-25	0.423	0.423	0.413	0.413	0.410	20,965
2025-06-24	0.418	0.418	0.418	0.418	0.415	5,007
2025-06-23	0.418	0.418	0.418	0.418	0.415	47
2025-06-20	0.413	0.418	0.413	0.418	0.415	4,986
2025-06-19	0.444	0.444	0.444	0.444	0.440	0
2025-06-18	0.444	0.444	0.444	0.444	0.440	1,601
2025-06-17	0.423	0.429	0.423	0.429	0.425	34,748
2025-06-16	0.464	0.464	0.464	0.464	0.460	0
2025-06-13	0.464	0.464	0.464	0.464	0.460	32,333
2025-06-12	0.423	0.474	0.423	0.469	0.465	89,464
2025-06-11	0.423	0.423	0.423	0.423	0.420	1,118
2025-06-10	0.423	0.423	0.423	0.423	0.420	1,803
2025-06-06	0.423	0.423	0.423	0.423	0.420	2,940
2025-06-05	0.418	0.418	0.418	0.418	0.415	0
2025-06-04	0.418	0.418	0.418	0.418	0.415	8,113
2025-06-03	0.429	0.429	0.429	0.429	0.425	0
2025-06-02	0.429	0.429	0.429	0.429	0.425	0
2025-05-30	0.429	0.429	0.429	0.429	0.425	211
2025-05-29	0.434	0.434	0.434	0.434	0.430	5,557
2025-05-28	0.459	0.459	0.459	0.459	0.455	0

← NewerPage 6 of 22 · 1,266 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.