Jatcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.368	0.368	0.363	0.363	0.360	13,586
2024-11-27	0.393	0.393	0.363	0.378	0.375	29,425
2024-11-26	0.403	0.403	0.393	0.398	0.395	28,876
2024-11-25	0.429	0.429	0.408	0.408	0.405	84,181
2024-11-22	0.439	0.439	0.429	0.434	0.430	73,786
2024-11-21	0.439	0.454	0.439	0.454	0.450	17,800
2024-11-20	0.464	0.464	0.434	0.439	0.435	152,802
2024-11-19	0.514	0.514	0.464	0.464	0.460	116,550
2024-11-18	0.504	0.519	0.504	0.504	0.500	156,761
2024-11-15	0.497	0.497	0.497	0.497	0.493	2,500
2024-11-14	0.418	0.499	0.418	0.489	0.485	197,000
2024-11-13	0.423	0.439	0.408	0.418	0.415	163,602
2024-11-12	0.454	0.454	0.454	0.454	0.450	9,833
2024-11-11	0.489	0.489	0.454	0.454	0.450	117,903
2024-11-08	0.514	0.514	0.494	0.494	0.490	31,037
2024-11-07	0.519	0.519	0.519	0.519	0.515	2,167
2024-11-06	0.499	0.514	0.494	0.514	0.510	25,773
2024-11-05	0.494	0.494	0.494	0.494	0.490	11,000
2024-11-04	0.504	0.519	0.469	0.504	0.500	27,466
2024-11-01	0.534	0.534	0.504	0.504	0.500	93,776
2024-10-31	0.565	0.565	0.549	0.549	0.545	37,778
2024-10-30	0.590	0.595	0.590	0.595	0.590	42,952
2024-10-29	0.544	0.635	0.534	0.595	0.590	265,366
2024-10-28	0.555	0.565	0.524	0.555	0.550	186,263
2024-10-25	0.630	0.630	0.595	0.595	0.590	51,052
2024-10-24	0.655	0.665	0.620	0.665	0.660	109,725
2024-10-23	0.691	0.691	0.691	0.691	0.685	7,679
2024-10-22	0.701	0.701	0.701	0.701	0.695	2,765
2024-10-21	0.686	0.703	0.660	0.703	0.698	32,397
2024-10-18	0.716	0.716	0.706	0.706	0.700	3,199
2024-10-17	0.726	0.726	0.706	0.706	0.700	37,302
2024-10-16	0.721	0.721	0.721	0.721	0.715	5,000
2024-10-15	0.731	0.731	0.716	0.716	0.710	47,524
2024-10-14	0.716	0.726	0.716	0.726	0.720	31,803
2024-10-11	0.706	0.716	0.706	0.716	0.710	25,163
2024-10-10	0.746	0.766	0.706	0.706	0.700	59,015
2024-10-09	0.766	0.766	0.766	0.766	0.760	658
2024-10-08	0.766	0.766	0.731	0.766	0.760	71,221
2024-10-07	0.756	0.781	0.756	0.781	0.775	24,176
2024-10-04	0.756	0.756	0.736	0.756	0.750	55,837
2024-10-03	0.796	0.796	0.756	0.756	0.750	10,577
2024-10-02	0.786	0.796	0.786	0.796	0.790	7,873
2024-10-01	0.796	0.796	0.766	0.776	0.770	17,820
2024-09-30	0.796	0.807	0.776	0.796	0.790	32,781
2024-09-27	0.796	0.796	0.786	0.796	0.790	16,337
2024-09-26	0.776	0.796	0.761	0.786	0.780	205,267
2024-09-25	0.726	0.756	0.726	0.741	0.735	99,479
2024-09-24	0.746	0.746	0.736	0.736	0.730	42,434
2024-09-23	0.751	0.751	0.751	0.751	0.745	5,000
2024-09-20	0.741	0.756	0.706	0.756	0.750	51,759
2024-09-19	0.706	0.706	0.706	0.706	0.700	0
2024-09-18	0.706	0.706	0.706	0.706	0.700	11,685
2024-09-17	0.741	0.741	0.706	0.706	0.700	75,811
2024-09-16	0.726	0.741	0.716	0.741	0.735	29,372
2024-09-13	0.665	0.716	0.665	0.716	0.710	180,664
2024-09-12	0.655	0.686	0.655	0.665	0.660	47,792
2024-09-11	0.635	0.675	0.625	0.655	0.650	53,333
2024-09-10	0.655	0.655	0.655	0.655	0.650	0
2024-09-09	0.655	0.655	0.655	0.655	0.650	3,300
2024-09-06	0.686	0.686	0.686	0.686	0.680	0

← NewerPage 9 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.