Judo Capital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.370 | 1.375 | 1.315 | 1.335 | 1.335 | 1,100,205 |
| 2024-03-13 | 1.385 | 1.395 | 1.355 | 1.370 | 1.370 | 1,173,822 |
| 2024-03-12 | 1.420 | 1.420 | 1.365 | 1.405 | 1.405 | 1,090,831 |
| 2024-03-11 | 1.365 | 1.440 | 1.345 | 1.415 | 1.415 | 1,595,665 |
| 2024-03-08 | 1.300 | 1.365 | 1.295 | 1.365 | 1.365 | 2,127,354 |
| 2024-03-07 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 911,125 |
| 2024-03-06 | 1.240 | 1.245 | 1.220 | 1.235 | 1.235 | 522,185 |
| 2024-03-05 | 1.280 | 1.285 | 1.235 | 1.245 | 1.245 | 471,042 |
| 2024-03-04 | 1.280 | 1.310 | 1.265 | 1.285 | 1.285 | 838,745 |
| 2024-03-01 | 1.245 | 1.285 | 1.228 | 1.275 | 1.275 | 1,553,333 |
| 2024-02-29 | 1.210 | 1.250 | 1.203 | 1.245 | 1.245 | 1,877,191 |
| 2024-02-28 | 1.205 | 1.205 | 1.185 | 1.205 | 1.205 | 670,151 |
| 2024-02-27 | 1.195 | 1.205 | 1.180 | 1.205 | 1.205 | 441,089 |
| 2024-02-26 | 1.200 | 1.210 | 1.175 | 1.190 | 1.190 | 438,331 |
| 2024-02-23 | 1.210 | 1.228 | 1.175 | 1.175 | 1.175 | 499,185 |
| 2024-02-22 | 1.205 | 1.215 | 1.165 | 1.210 | 1.210 | 1,012,493 |
| 2024-02-21 | 1.200 | 1.265 | 1.200 | 1.205 | 1.205 | 1,827,569 |
| 2024-02-20 | 1.190 | 1.205 | 1.108 | 1.200 | 1.200 | 1,366,627 |
| 2024-02-19 | 1.240 | 1.240 | 1.175 | 1.200 | 1.200 | 657,672 |
| 2024-02-16 | 1.188 | 1.225 | 1.178 | 1.225 | 1.225 | 1,247,944 |
| 2024-02-15 | 1.170 | 1.195 | 1.150 | 1.185 | 1.185 | 659,468 |
| 2024-02-14 | 1.175 | 1.175 | 1.120 | 1.170 | 1.170 | 1,167,056 |
| 2024-02-13 | 1.195 | 1.200 | 1.175 | 1.195 | 1.195 | 1,146,212 |
| 2024-02-12 | 1.180 | 1.198 | 1.170 | 1.195 | 1.195 | 1,850,436 |
| 2024-02-09 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 758,492 |
| 2024-02-08 | 1.190 | 1.205 | 1.175 | 1.195 | 1.195 | 2,230,975 |
| 2024-02-07 | 1.195 | 1.200 | 1.165 | 1.190 | 1.190 | 995,939 |
| 2024-02-06 | 1.185 | 1.200 | 1.175 | 1.195 | 1.195 | 964,141 |
| 2024-02-05 | 1.185 | 1.200 | 1.180 | 1.185 | 1.185 | 908,830 |
| 2024-02-02 | 1.170 | 1.200 | 1.170 | 1.185 | 1.185 | 568,205 |
| 2024-02-01 | 1.185 | 1.185 | 1.140 | 1.170 | 1.170 | 702,967 |
| 2024-01-31 | 1.180 | 1.205 | 1.168 | 1.180 | 1.180 | 1,700,883 |
| 2024-01-30 | 1.130 | 1.185 | 1.125 | 1.185 | 1.185 | 1,768,836 |
| 2024-01-29 | 1.130 | 1.140 | 1.103 | 1.130 | 1.130 | 912,155 |
| 2024-01-25 | 1.110 | 1.135 | 1.100 | 1.130 | 1.130 | 498,825 |
| 2024-01-24 | 1.110 | 1.135 | 1.068 | 1.110 | 1.110 | 2,211,606 |
| 2024-01-23 | 1.000 | 1.135 | 0.995 | 1.090 | 1.090 | 5,657,854 |
| 2024-01-22 | 0.970 | 0.970 | 0.890 | 0.935 | 0.935 | 2,303,218 |
| 2024-01-19 | 1.010 | 1.018 | 0.985 | 0.990 | 0.990 | 950,649 |
| 2024-01-18 | 1.020 | 1.020 | 1.000 | 1.005 | 1.005 | 526,573 |
| 2024-01-17 | 1.000 | 1.010 | 0.995 | 1.010 | 1.010 | 253,044 |
| 2024-01-16 | 1.020 | 1.020 | 0.990 | 1.015 | 1.015 | 244,089 |
| 2024-01-15 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 101,293 |
| 2024-01-12 | 1.025 | 1.025 | 0.990 | 1.015 | 1.015 | 210,585 |
| 2024-01-11 | 1.025 | 1.035 | 1.005 | 1.010 | 1.010 | 463,355 |
| 2024-01-10 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 491,587 |
| 2024-01-09 | 1.040 | 1.040 | 1.000 | 1.015 | 1.015 | 364,594 |
| 2024-01-08 | 1.010 | 1.080 | 1.005 | 1.005 | 1.005 | 2,054,553 |
| 2024-01-05 | 1.000 | 1.020 | 0.990 | 1.005 | 1.005 | 501,072 |
| 2024-01-04 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 232,044 |
| 2024-01-03 | 1.005 | 1.005 | 0.975 | 0.975 | 0.975 | 1,004,536 |
| 2024-01-02 | 1.005 | 1.010 | 0.993 | 0.995 | 0.995 | 191,142 |
| 2023-12-29 | 0.980 | 1.010 | 0.975 | 1.000 | 1.000 | 616,246 |
| 2023-12-28 | 0.970 | 0.990 | 0.965 | 0.990 | 0.990 | 632,647 |
| 2023-12-27 | 0.945 | 0.970 | 0.945 | 0.960 | 0.960 | 666,528 |
| 2023-12-22 | 0.950 | 0.965 | 0.943 | 0.950 | 0.950 | 225,038 |
| 2023-12-21 | 0.945 | 0.965 | 0.940 | 0.960 | 0.960 | 467,526 |
| 2023-12-20 | 0.920 | 0.965 | 0.915 | 0.960 | 0.960 | 1,557,247 |
| 2023-12-19 | 0.940 | 0.940 | 0.913 | 0.930 | 0.930 | 1,693,239 |
| 2023-12-18 | 0.880 | 0.940 | 0.880 | 0.940 | 0.940 | 942,611 |
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.