Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.464	0.464	0.459	0.459	0.455	1,319
2025-05-23	0.514	0.514	0.464	0.464	0.460	54,709
2025-05-22	0.514	0.517	0.514	0.517	0.513	758
2025-05-21	0.514	0.514	0.514	0.514	0.510	3,888
2025-05-20	0.514	0.514	0.514	0.514	0.510	15,000
2025-05-19	0.514	0.514	0.514	0.514	0.510	0
2025-05-16	0.514	0.514	0.514	0.514	0.510	0
2025-05-15	0.514	0.514	0.514	0.514	0.510	3,370
2025-05-14	0.514	0.514	0.514	0.514	0.510	5,609
2025-05-13	0.514	0.514	0.509	0.514	0.510	23,126
2025-05-12	0.544	0.544	0.544	0.544	0.540	19
2025-05-09	0.539	0.549	0.524	0.544	0.540	63,904
2025-05-08	0.534	0.544	0.524	0.534	0.530	250,429
2025-05-07	0.504	0.519	0.504	0.504	0.500	59,655
2025-05-06	0.524	0.524	0.524	0.524	0.520	0
2025-05-05	0.524	0.524	0.524	0.524	0.520	0
2025-05-02	0.504	0.524	0.504	0.524	0.520	2,500
2025-05-01	0.544	0.544	0.544	0.544	0.540	0
2025-04-30	0.544	0.544	0.544	0.544	0.540	0
2025-04-29	0.534	0.544	0.534	0.544	0.540	69,054
2025-04-28	0.514	0.549	0.514	0.549	0.545	217,396
2025-04-24	0.504	0.524	0.504	0.524	0.520	249,809
2025-04-23	0.454	0.514	0.454	0.484	0.480	191,957
2025-04-22	0.429	0.429	0.429	0.429	0.425	503
2025-04-17	0.439	0.459	0.439	0.459	0.455	10,551
2025-04-16	0.444	0.444	0.439	0.439	0.435	53,492
2025-04-15	0.444	0.454	0.398	0.454	0.450	207,309
2025-04-14	0.403	0.403	0.378	0.378	0.375	22,992
2025-04-11	0.434	0.434	0.434	0.434	0.430	2,805
2025-04-10	0.408	0.434	0.408	0.434	0.430	41,062
2025-04-09	0.403	0.454	0.378	0.454	0.450	16,805
2025-04-08	0.423	0.423	0.423	0.423	0.420	0
2025-04-07	0.423	0.423	0.423	0.423	0.420	50,000
2025-04-04	0.423	0.423	0.423	0.423	0.420	7,151
2025-04-03	0.413	0.439	0.413	0.439	0.435	190,332
2025-04-02	0.418	0.418	0.418	0.418	0.415	0
2025-04-01	0.383	0.418	0.383	0.418	0.415	390,553
2025-03-31	0.373	0.383	0.373	0.383	0.380	216,083
2025-03-28	0.378	0.383	0.378	0.383	0.380	137,134
2025-03-27	0.383	0.388	0.363	0.363	0.360	52,922
2025-03-26	0.383	0.383	0.383	0.383	0.380	7,000
2025-03-25	0.368	0.368	0.368	0.368	0.365	565
2025-03-24	0.378	0.378	0.373	0.378	0.375	41,219
2025-03-21	0.403	0.403	0.383	0.383	0.380	21,016
2025-03-20	0.383	0.383	0.383	0.383	0.380	484
2025-03-19	0.403	0.403	0.403	0.403	0.400	0
2025-03-18	0.403	0.403	0.403	0.403	0.400	20,000
2025-03-17	0.413	0.413	0.413	0.413	0.410	0
2025-03-14	0.413	0.413	0.413	0.413	0.410	8,014
2025-03-13	0.434	0.434	0.434	0.434	0.430	0
2025-03-12	0.434	0.434	0.434	0.434	0.430	2,000
2025-03-11	0.444	0.444	0.444	0.444	0.440	0
2025-03-10	0.444	0.444	0.444	0.444	0.440	5,809
2025-03-07	0.444	0.444	0.444	0.444	0.440	750
2025-03-06	0.444	0.444	0.444	0.444	0.440	0
2025-03-05	0.444	0.444	0.444	0.444	0.440	0
2025-03-04	0.479	0.479	0.444	0.444	0.440	69,681
2025-03-03	0.479	0.479	0.479	0.479	0.475	479
2025-02-28	0.479	0.499	0.479	0.494	0.490	54,189
2025-02-27	0.509	0.514	0.509	0.514	0.510	10,000

← NewerPage 7 of 22 · 1,271 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.