Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.800 | 3.800 | 3.680 | 3.690 | 3.191 | 16,337 |
| 2024-06-06 | 3.780 | 3.880 | 3.780 | 3.880 | 3.356 | 2,019 |
| 2024-06-05 | 3.710 | 3.850 | 3.710 | 3.800 | 3.286 | 1,303 |
| 2024-06-04 | 3.710 | 3.710 | 3.700 | 3.710 | 3.209 | 2,031 |
| 2024-06-03 | 3.690 | 3.700 | 3.630 | 3.640 | 3.148 | 10,839 |
| 2024-05-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.157 | 194 |
| 2024-05-30 | 3.700 | 3.740 | 3.590 | 3.590 | 3.105 | 4,939 |
| 2024-05-29 | 3.690 | 3.710 | 3.570 | 3.700 | 3.200 | 16,124 |
| 2024-05-28 | 4.010 | 4.010 | 3.750 | 3.770 | 3.260 | 8,096 |
| 2024-05-27 | 4.000 | 4.000 | 3.990 | 3.990 | 3.451 | 10,388 |
| 2024-05-24 | 4.080 | 4.080 | 4.000 | 4.000 | 3.459 | 14,005 |
| 2024-05-23 | 4.100 | 4.100 | 4.100 | 4.100 | 3.546 | 1,413 |
| 2024-05-22 | 4.110 | 4.110 | 4.060 | 4.060 | 3.511 | 11,327 |
| 2024-05-21 | 4.090 | 4.100 | 4.080 | 4.100 | 3.546 | 9,359 |
| 2024-05-20 | 4.050 | 4.100 | 4.010 | 4.100 | 3.546 | 16,301 |
| 2024-05-17 | 4.000 | 4.080 | 4.000 | 4.000 | 3.459 | 841 |
| 2024-05-16 | 4.080 | 4.080 | 4.000 | 4.000 | 3.459 | 7,587 |
| 2024-05-15 | 4.050 | 4.050 | 3.970 | 4.020 | 3.477 | 2,005 |
| 2024-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.546 | 0 |
| 2024-05-13 | 4.100 | 4.100 | 3.950 | 4.100 | 3.546 | 31,650 |
| 2024-05-10 | 4.050 | 4.100 | 4.040 | 4.100 | 3.546 | 12,981 |
| 2024-05-09 | 4.060 | 4.100 | 4.060 | 4.100 | 3.546 | 7 |
| 2024-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.546 | 729 |
| 2024-05-07 | 4.090 | 4.090 | 4.090 | 4.090 | 3.537 | 1,395 |
| 2024-05-06 | 4.000 | 4.100 | 4.000 | 4.100 | 3.546 | 39,925 |
| 2024-05-03 | 4.020 | 4.020 | 4.010 | 4.010 | 3.468 | 2,359 |
| 2024-05-02 | 4.020 | 4.020 | 4.000 | 4.000 | 3.459 | 716 |
| 2024-05-01 | 4.120 | 4.120 | 4.000 | 4.000 | 3.459 | 11,777 |
| 2024-04-30 | 4.170 | 4.200 | 4.120 | 4.120 | 3.563 | 26,234 |
| 2024-04-29 | 4.110 | 4.170 | 4.110 | 4.170 | 3.606 | 2,943 |
| 2024-04-26 | 4.160 | 4.170 | 4.060 | 4.060 | 3.511 | 3,985 |
| 2024-04-24 | 4.160 | 4.170 | 4.150 | 4.150 | 3.589 | 2,232 |
| 2024-04-23 | 4.160 | 4.160 | 4.020 | 4.160 | 3.598 | 6,105 |
| 2024-04-22 | 4.180 | 4.180 | 4.110 | 4.110 | 3.554 | 4,248 |
| 2024-04-19 | 4.200 | 4.200 | 4.130 | 4.130 | 3.572 | 10,394 |
| 2024-04-18 | 4.130 | 4.230 | 4.130 | 4.180 | 3.615 | 9,757 |
| 2024-04-17 | 4.180 | 4.180 | 4.120 | 4.120 | 3.563 | 3,622 |
| 2024-04-16 | 4.180 | 4.180 | 4.010 | 4.040 | 3.494 | 2,856 |
| 2024-04-15 | 4.235 | 4.235 | 4.170 | 4.170 | 3.606 | 2,903 |
| 2024-04-12 | 3.950 | 4.330 | 3.950 | 4.300 | 3.719 | 19,381 |
| 2024-04-11 | 3.780 | 3.820 | 3.700 | 3.820 | 3.304 | 15,230 |
| 2024-04-10 | 3.800 | 3.800 | 3.740 | 3.780 | 3.269 | 16,801 |
| 2024-04-09 | 3.550 | 3.780 | 3.550 | 3.780 | 3.269 | 26,413 |
| 2024-04-08 | 3.510 | 3.510 | 3.470 | 3.470 | 3.001 | 1,931 |
| 2024-04-05 | 3.530 | 3.530 | 3.520 | 3.530 | 3.053 | 7,527 |
| 2024-04-04 | 3.490 | 3.490 | 3.470 | 3.470 | 3.001 | 2,933 |
| 2024-04-03 | 3.500 | 3.530 | 3.500 | 3.530 | 3.053 | 3,372 |
| 2024-04-02 | 3.450 | 3.520 | 3.450 | 3.460 | 2.992 | 8,044 |
| 2024-03-28 | 3.450 | 3.470 | 3.450 | 3.450 | 2.984 | 12,475 |
| 2024-03-27 | 3.450 | 3.460 | 3.450 | 3.450 | 2.984 | 7,194 |
| 2024-03-26 | 3.460 | 3.500 | 3.450 | 3.450 | 2.984 | 21,405 |
| 2024-03-25 | 3.530 | 3.530 | 3.500 | 3.500 | 3.027 | 3,000 |
| 2024-03-22 | 3.540 | 3.540 | 3.530 | 3.530 | 3.053 | 5,190 |
| 2024-03-21 | 3.550 | 3.550 | 3.530 | 3.550 | 3.070 | 286 |
| 2024-03-20 | 3.540 | 3.550 | 3.540 | 3.550 | 3.070 | 1,851 |
| 2024-03-19 | 3.500 | 3.530 | 3.500 | 3.530 | 3.053 | 17,053 |
| 2024-03-18 | 3.440 | 3.490 | 3.410 | 3.480 | 3.010 | 20,162 |
| 2024-03-15 | 3.440 | 3.530 | 3.380 | 3.500 | 3.027 | 4,242 |
| 2024-03-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.061 | 0 |
| 2024-03-13 | 3.550 | 3.550 | 3.540 | 3.540 | 3.061 | 1,559 |
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.