Judo Capital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.050 | 2.050 | 1.985 | 2.030 | 2.030 | 1,696,897 |
| 2025-02-24 | 2.040 | 2.075 | 1.993 | 2.040 | 2.040 | 8,025,732 |
| 2025-02-21 | 2.080 | 2.080 | 2.020 | 2.050 | 2.050 | 2,039,043 |
| 2025-02-20 | 2.100 | 2.105 | 2.050 | 2.080 | 2.080 | 36,884,055 |
| 2025-02-19 | 2.110 | 2.130 | 2.000 | 2.100 | 2.100 | 10,835,040 |
| 2025-02-18 | 1.995 | 2.215 | 1.955 | 2.100 | 2.100 | 11,714,874 |
| 2025-02-17 | 1.900 | 1.940 | 1.880 | 1.935 | 1.935 | 2,517,423 |
| 2025-02-14 | 1.945 | 1.950 | 1.915 | 1.925 | 1.925 | 1,202,428 |
| 2025-02-13 | 1.890 | 1.915 | 1.875 | 1.910 | 1.910 | 2,847,122 |
| 2025-02-12 | 1.900 | 1.910 | 1.875 | 1.885 | 1.885 | 1,861,695 |
| 2025-02-11 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 1,921,084 |
| 2025-02-10 | 1.930 | 1.950 | 1.910 | 1.935 | 1.935 | 1,801,179 |
| 2025-02-07 | 1.960 | 1.965 | 1.933 | 1.940 | 1.940 | 1,866,342 |
| 2025-02-06 | 1.940 | 1.963 | 1.905 | 1.945 | 1.945 | 27,423,853 |
| 2025-02-05 | 1.980 | 1.980 | 1.905 | 1.920 | 1.920 | 2,071,296 |
| 2025-02-04 | 1.960 | 1.960 | 1.915 | 1.920 | 1.920 | 1,493,731 |
| 2025-02-03 | 1.980 | 1.980 | 1.925 | 1.925 | 1.925 | 1,314,798 |
| 2025-01-31 | 1.995 | 2.030 | 1.975 | 2.020 | 2.020 | 3,073,639 |
| 2025-01-30 | 1.995 | 2.005 | 1.975 | 1.975 | 1.975 | 1,982,615 |
| 2025-01-29 | 1.990 | 2.000 | 1.990 | 1.995 | 1.995 | 3,482,189 |
| 2025-01-28 | 1.980 | 1.990 | 1.955 | 1.970 | 1.970 | 1,131,234 |
| 2025-01-24 | 1.955 | 1.960 | 1.920 | 1.960 | 1.960 | 2,189,656 |
| 2025-01-23 | 1.950 | 2.010 | 1.930 | 1.950 | 1.950 | 2,840,641 |
| 2025-01-22 | 1.935 | 1.955 | 1.915 | 1.940 | 1.940 | 1,601,854 |
| 2025-01-21 | 1.870 | 1.935 | 1.865 | 1.920 | 1.920 | 2,302,107 |
| 2025-01-20 | 1.860 | 1.883 | 1.850 | 1.860 | 1.860 | 1,358,841 |
| 2025-01-17 | 1.895 | 1.900 | 1.835 | 1.865 | 1.865 | 1,281,028 |
| 2025-01-16 | 1.850 | 1.900 | 1.843 | 1.880 | 1.880 | 1,385,105 |
| 2025-01-15 | 1.815 | 1.855 | 1.805 | 1.815 | 1.815 | 1,313,474 |
| 2025-01-14 | 1.825 | 1.830 | 1.795 | 1.810 | 1.810 | 1,142,889 |
| 2025-01-13 | 1.800 | 1.805 | 1.765 | 1.795 | 1.795 | 1,722,202 |
| 2025-01-10 | 1.850 | 1.863 | 1.815 | 1.825 | 1.825 | 841,351 |
| 2025-01-09 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 572,550 |
| 2025-01-08 | 1.860 | 1.905 | 1.860 | 1.880 | 1.880 | 2,321,525 |
| 2025-01-07 | 1.855 | 1.898 | 1.840 | 1.890 | 1.890 | 2,198,920 |
| 2025-01-06 | 1.920 | 1.920 | 1.820 | 1.825 | 1.825 | 1,439,019 |
| 2025-01-03 | 1.845 | 1.890 | 1.828 | 1.880 | 1.880 | 1,825,714 |
| 2025-01-02 | 1.825 | 1.845 | 1.793 | 1.845 | 1.845 | 908,251 |
| 2024-12-31 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 478,295 |
| 2024-12-30 | 1.840 | 1.858 | 1.830 | 1.845 | 1.845 | 1,005,835 |
| 2024-12-27 | 1.830 | 1.855 | 1.830 | 1.850 | 1.850 | 1,421,227 |
| 2024-12-24 | 1.840 | 1.840 | 1.810 | 1.840 | 1.840 | 556,454 |
| 2024-12-23 | 1.810 | 1.855 | 1.798 | 1.830 | 1.830 | 1,106,417 |
| 2024-12-20 | 1.815 | 1.823 | 1.768 | 1.785 | 1.785 | 3,938,806 |
| 2024-12-19 | 1.815 | 1.845 | 1.810 | 1.830 | 1.830 | 3,842,618 |
| 2024-12-18 | 1.860 | 1.895 | 1.835 | 1.840 | 1.840 | 1,585,650 |
| 2024-12-17 | 1.860 | 1.875 | 1.845 | 1.865 | 1.865 | 1,363,240 |
| 2024-12-16 | 1.850 | 1.865 | 1.830 | 1.855 | 1.855 | 3,917,969 |
| 2024-12-13 | 1.830 | 1.863 | 1.805 | 1.850 | 1.850 | 2,968,126 |
| 2024-12-12 | 1.870 | 1.890 | 1.845 | 1.845 | 1.845 | 74,394,791 |
| 2024-12-11 | 1.925 | 1.930 | 1.895 | 1.910 | 1.910 | 2,617,530 |
| 2024-12-10 | 1.945 | 1.945 | 1.845 | 1.910 | 1.910 | 2,935,333 |
| 2024-12-09 | 1.925 | 1.945 | 1.890 | 1.915 | 1.915 | 1,438,286 |
| 2024-12-06 | 1.950 | 1.955 | 1.925 | 1.925 | 1.925 | 1,032,656 |
| 2024-12-05 | 1.990 | 2.000 | 1.930 | 1.945 | 1.945 | 2,077,332 |
| 2024-12-04 | 1.990 | 2.000 | 1.970 | 1.975 | 1.975 | 1,079,650 |
| 2024-12-03 | 1.980 | 2.035 | 1.960 | 2.020 | 2.020 | 2,016,546 |
| 2024-12-02 | 1.995 | 2.010 | 1.955 | 1.975 | 1.975 | 1,079,595 |
| 2024-11-29 | 2.000 | 2.010 | 1.955 | 1.995 | 1.995 | 1,851,038 |
| 2024-11-28 | 2.010 | 2.030 | 1.990 | 1.990 | 1.990 | 1,779,414 |
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.