Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.509	0.519	0.494	0.519	0.515	111,626
2025-02-25	0.539	0.539	0.539	0.539	0.535	0
2025-02-24	0.539	0.539	0.539	0.539	0.535	0
2025-02-21	0.479	0.544	0.479	0.539	0.535	290,482
2025-02-20	0.529	0.532	0.454	0.454	0.450	102,899
2025-02-19	0.524	0.555	0.494	0.529	0.525	181,471
2025-02-18	0.484	0.484	0.484	0.484	0.480	0
2025-02-17	0.484	0.484	0.469	0.484	0.480	30,287
2025-02-14	0.479	0.504	0.479	0.484	0.480	45,036
2025-02-13	0.454	0.474	0.454	0.474	0.470	37,944
2025-02-12	0.431	0.454	0.431	0.454	0.450	21,211
2025-02-11	0.429	0.439	0.429	0.439	0.435	18,755
2025-02-10	0.429	0.429	0.429	0.429	0.425	9,191
2025-02-07	0.434	0.434	0.413	0.423	0.420	9,186
2025-02-06	0.434	0.434	0.434	0.434	0.430	0
2025-02-05	0.413	0.434	0.413	0.434	0.430	5,767
2025-02-04	0.434	0.484	0.434	0.464	0.460	119,043
2025-02-03	0.429	0.429	0.403	0.429	0.425	9,542
2025-01-31	0.439	0.439	0.353	0.434	0.430	405,880
2025-01-30	0.494	0.499	0.474	0.499	0.495	120,742
2025-01-29	0.494	0.494	0.489	0.494	0.490	44,700
2025-01-28	0.504	0.504	0.479	0.479	0.475	150,249
2025-01-24	0.504	0.514	0.504	0.504	0.500	64,392
2025-01-23	0.514	0.514	0.514	0.514	0.510	0
2025-01-22	0.519	0.519	0.514	0.514	0.510	11,000
2025-01-21	0.489	0.519	0.489	0.519	0.515	70,225
2025-01-20	0.519	0.534	0.514	0.529	0.525	106,728
2025-01-17	0.499	0.539	0.494	0.519	0.515	129,968
2025-01-16	0.529	0.534	0.504	0.504	0.500	46,417
2025-01-15	0.534	0.555	0.504	0.504	0.500	460,291
2025-01-14	0.544	0.544	0.524	0.524	0.520	26,618
2025-01-13	0.555	0.555	0.524	0.555	0.550	143,175
2025-01-10	0.565	0.565	0.542	0.555	0.550	188,982
2025-01-09	0.529	0.565	0.529	0.565	0.560	33,980
2025-01-08	0.565	0.565	0.555	0.555	0.550	61,233
2025-01-07	0.570	0.570	0.555	0.555	0.550	46,847
2025-01-06	0.534	0.565	0.534	0.565	0.560	232,010
2025-01-03	0.534	0.549	0.524	0.524	0.520	48,731
2025-01-02	0.504	0.524	0.489	0.504	0.500	92,344
2024-12-31	0.504	0.504	0.499	0.504	0.500	19,131
2024-12-30	0.479	0.479	0.479	0.479	0.475	0
2024-12-27	0.464	0.484	0.464	0.479	0.475	176,891
2024-12-24	0.461	0.474	0.454	0.474	0.470	60,738
2024-12-23	0.403	0.469	0.403	0.469	0.465	368,476
2024-12-20	0.368	0.393	0.368	0.393	0.390	197,661
2024-12-19	0.363	0.403	0.363	0.373	0.370	266,014
2024-12-18	0.373	0.378	0.373	0.373	0.370	363,835
2024-12-17	0.373	0.378	0.363	0.373	0.370	338,076
2024-12-16	0.363	0.373	0.363	0.373	0.370	210,384
2024-12-13	0.368	0.368	0.368	0.368	0.365	0
2024-12-12	0.358	0.388	0.358	0.368	0.365	19,935
2024-12-11	0.353	0.353	0.353	0.353	0.350	1,667
2024-12-10	0.353	0.363	0.353	0.353	0.350	472,106
2024-12-09	0.393	0.393	0.373	0.378	0.375	28,567
2024-12-06	0.393	0.393	0.383	0.393	0.390	385,625
2024-12-05	0.423	0.423	0.393	0.398	0.395	605,155
2024-12-04	0.383	0.423	0.378	0.423	0.420	406,102
2024-12-03	0.373	0.418	0.373	0.403	0.400	63,418
2024-12-02	0.343	0.368	0.333	0.368	0.365	177,390
2024-11-29	0.368	0.368	0.348	0.348	0.345	36,836

← NewerPage 8 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.