Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.340 | 4.510 | 4.130 | 4.180 | 3.615 | 32,985 |
| 2024-08-29 | 4.200 | 4.200 | 4.100 | 4.100 | 3.546 | 14,542 |
| 2024-08-28 | 4.000 | 4.100 | 4.000 | 4.100 | 3.546 | 9,971 |
| 2024-08-27 | 4.040 | 4.090 | 4.010 | 4.010 | 3.468 | 11,721 |
| 2024-08-26 | 4.020 | 4.040 | 3.980 | 4.040 | 3.494 | 1,773 |
| 2024-08-23 | 4.040 | 4.040 | 4.030 | 4.040 | 3.494 | 1,128 |
| 2024-08-22 | 4.000 | 4.040 | 4.000 | 4.040 | 3.494 | 2,468 |
| 2024-08-21 | 4.080 | 4.080 | 3.970 | 3.970 | 3.433 | 4,274 |
| 2024-08-20 | 3.990 | 4.100 | 3.990 | 4.090 | 3.537 | 4,737 |
| 2024-08-19 | 4.100 | 4.100 | 4.040 | 4.040 | 3.494 | 1,413 |
| 2024-08-16 | 4.070 | 4.100 | 4.070 | 4.100 | 3.546 | 3,023 |
| 2024-08-15 | 4.030 | 4.080 | 4.030 | 4.070 | 3.520 | 4,835 |
| 2024-08-14 | 4.010 | 4.030 | 4.010 | 4.030 | 3.485 | 203 |
| 2024-08-13 | 3.960 | 4.090 | 3.960 | 4.020 | 3.477 | 2,767 |
| 2024-08-12 | 3.960 | 4.000 | 3.960 | 3.980 | 3.442 | 3,642 |
| 2024-08-09 | 4.080 | 4.080 | 3.960 | 3.960 | 3.425 | 2,686 |
| 2024-08-08 | 3.960 | 4.000 | 3.930 | 3.930 | 3.399 | 6,019 |
| 2024-08-07 | 3.930 | 4.000 | 3.930 | 4.000 | 3.459 | 873 |
| 2024-08-06 | 3.870 | 4.060 | 3.870 | 3.960 | 3.425 | 9,345 |
| 2024-08-05 | 4.070 | 4.070 | 3.880 | 3.880 | 3.356 | 3,144 |
| 2024-08-02 | 4.070 | 4.070 | 4.000 | 4.070 | 3.520 | 2,277 |
| 2024-08-01 | 4.070 | 4.070 | 4.070 | 4.070 | 3.520 | 2,910 |
| 2024-07-31 | 4.050 | 4.050 | 4.020 | 4.030 | 3.485 | 6,068 |
| 2024-07-30 | 4.030 | 4.030 | 4.030 | 4.030 | 3.485 | 100 |
| 2024-07-29 | 3.970 | 4.020 | 3.950 | 3.980 | 3.442 | 13,896 |
| 2024-07-26 | 3.990 | 4.010 | 3.970 | 4.000 | 3.459 | 3,894 |
| 2024-07-25 | 4.030 | 4.030 | 3.990 | 4.005 | 3.464 | 5,220 |
| 2024-07-24 | 4.050 | 4.050 | 4.010 | 4.030 | 3.485 | 4,401 |
| 2024-07-23 | 4.070 | 4.070 | 4.000 | 4.020 | 3.477 | 4,825 |
| 2024-07-22 | 4.080 | 4.080 | 4.000 | 4.040 | 3.494 | 7,875 |
| 2024-07-19 | 4.100 | 4.100 | 3.920 | 4.080 | 3.528 | 15,447 |
| 2024-07-18 | 4.120 | 4.120 | 4.080 | 4.080 | 3.528 | 77 |
| 2024-07-17 | 4.100 | 4.120 | 4.065 | 4.120 | 3.563 | 12,714 |
| 2024-07-16 | 3.830 | 4.060 | 3.830 | 4.060 | 3.511 | 8,932 |
| 2024-07-15 | 4.020 | 4.020 | 3.800 | 3.800 | 3.286 | 30,652 |
| 2024-07-12 | 4.010 | 4.090 | 3.990 | 4.090 | 3.537 | 46,745 |
| 2024-07-11 | 4.020 | 4.020 | 4.010 | 4.020 | 3.477 | 6,189 |
| 2024-07-10 | 3.980 | 4.010 | 3.980 | 4.010 | 3.468 | 1,295 |
| 2024-07-09 | 4.050 | 4.050 | 3.970 | 3.970 | 3.433 | 1,857 |
| 2024-07-08 | 4.040 | 4.040 | 4.000 | 4.000 | 3.459 | 1,464 |
| 2024-07-05 | 3.940 | 4.070 | 3.940 | 4.070 | 3.520 | 12,996 |
| 2024-07-04 | 3.990 | 3.990 | 3.900 | 3.900 | 3.373 | 578 |
| 2024-07-03 | 4.000 | 4.015 | 3.990 | 3.990 | 3.451 | 5,334 |
| 2024-07-02 | 3.905 | 4.040 | 3.905 | 4.000 | 3.459 | 2,923 |
| 2024-07-01 | 3.800 | 3.950 | 3.760 | 3.910 | 3.381 | 10,459 |
| 2024-06-28 | 3.940 | 3.940 | 3.900 | 3.900 | 3.373 | 2,163 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.373 | 539 |
| 2024-06-26 | 3.940 | 3.940 | 3.900 | 3.900 | 3.373 | 1,313 |
| 2024-06-25 | 3.950 | 3.950 | 3.760 | 3.760 | 3.252 | 1,109 |
| 2024-06-24 | 3.900 | 3.920 | 3.900 | 3.920 | 3.390 | 1,397 |
| 2024-06-21 | 3.820 | 3.820 | 3.750 | 3.750 | 3.243 | 13,563 |
| 2024-06-20 | 3.770 | 3.900 | 3.770 | 3.820 | 3.304 | 8,953 |
| 2024-06-19 | 3.770 | 3.770 | 3.760 | 3.760 | 3.252 | 5,232 |
| 2024-06-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.252 | 159 |
| 2024-06-17 | 3.900 | 3.900 | 3.760 | 3.760 | 3.252 | 4,010 |
| 2024-06-14 | 3.770 | 3.910 | 3.770 | 3.900 | 3.373 | 592 |
| 2024-06-13 | 3.960 | 3.960 | 3.760 | 3.760 | 3.252 | 1,586 |
| 2024-06-12 | 3.760 | 3.990 | 3.760 | 3.990 | 3.451 | 401 |
| 2024-06-11 | 3.730 | 3.800 | 3.700 | 3.750 | 3.243 | 8,005 |
| 2024-06-07 | 3.800 | 3.800 | 3.680 | 3.690 | 3.191 | 16,337 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.1700 AUD |
| 2026-03-12 | 0.1300 AUD |
| 2025-09-11 | 0.1700 AUD |
| 2025-03-13 | 0.1050 AUD |
| 2024-09-12 | 0.1750 AUD |
| 2024-03-11 | 0.1100 AUD |
| 2023-09-13 | 0.1750 AUD |
| 2023-03-13 | 0.0800 AUD |
| 2022-09-12 | 0.1050 AUD |
| 2022-03-09 | 0.0750 AUD |
| 2021-09-13 | 0.1000 AUD |
| 2021-03-11 | 0.0700 AUD |
| 2020-11-09 | 0.0500 AUD |
| 2020-09-17 | 0.0500 AUD |
| 2020-04-28 | 0.0500 AUD |
| 2019-11-08 | 0.0500 AUD |
| 2019-06-17 | 0.0170 AUD |
| 2019-04-02 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.