Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.087 | 0 |
| 2024-03-11 | 3.570 | 3.570 | 3.420 | 3.570 | 3.087 | 41,396 |
| 2024-03-08 | 3.560 | 3.620 | 3.560 | 3.580 | 3.001 | 91,942 |
| 2024-03-07 | 3.580 | 3.600 | 3.550 | 3.550 | 2.976 | 147,076 |
| 2024-03-06 | 3.590 | 3.590 | 3.580 | 3.580 | 3.001 | 5,839 |
| 2024-03-05 | 3.590 | 3.590 | 3.580 | 3.590 | 3.009 | 15,440 |
| 2024-03-04 | 3.500 | 3.550 | 3.500 | 3.520 | 2.951 | 29,537 |
| 2024-03-01 | 3.480 | 3.500 | 3.260 | 3.500 | 2.934 | 242,712 |
| 2024-02-29 | 3.440 | 3.500 | 3.410 | 3.480 | 2.917 | 31,387 |
| 2024-02-28 | 3.500 | 3.510 | 3.440 | 3.450 | 2.892 | 12,598 |
| 2024-02-27 | 3.460 | 3.640 | 3.450 | 3.450 | 2.892 | 52,688 |
| 2024-02-26 | 3.290 | 3.400 | 3.290 | 3.400 | 2.850 | 3,797 |
| 2024-02-23 | 3.330 | 3.390 | 3.290 | 3.390 | 2.842 | 1,185 |
| 2024-02-22 | 3.390 | 3.390 | 3.330 | 3.330 | 2.791 | 6,682 |
| 2024-02-21 | 3.350 | 3.350 | 3.330 | 3.330 | 2.791 | 5,463 |
| 2024-02-20 | 3.430 | 3.430 | 3.350 | 3.350 | 2.808 | 14,306 |
| 2024-02-19 | 3.430 | 3.460 | 3.430 | 3.460 | 2.900 | 5,561 |
| 2024-02-16 | 3.350 | 3.430 | 3.350 | 3.430 | 2.875 | 20,732 |
| 2024-02-15 | 3.410 | 3.410 | 3.350 | 3.350 | 2.808 | 2,300 |
| 2024-02-14 | 3.320 | 3.320 | 3.320 | 3.320 | 2.783 | 1 |
| 2024-02-13 | 3.440 | 3.440 | 3.430 | 3.430 | 2.875 | 286 |
| 2024-02-12 | 3.500 | 3.500 | 3.470 | 3.470 | 2.909 | 3,294 |
| 2024-02-09 | 3.280 | 3.390 | 3.280 | 3.320 | 2.783 | 110,118 |
| 2024-02-08 | 3.270 | 3.280 | 3.270 | 3.280 | 2.749 | 36,956 |
| 2024-02-07 | 3.260 | 3.260 | 3.260 | 3.260 | 2.733 | 742 |
| 2024-02-06 | 3.210 | 3.210 | 3.200 | 3.210 | 2.691 | 13,615 |
| 2024-02-05 | 3.270 | 3.270 | 3.200 | 3.200 | 2.682 | 2,606 |
| 2024-02-02 | 3.270 | 3.270 | 3.270 | 3.270 | 2.741 | 9,041 |
| 2024-02-01 | 3.270 | 3.270 | 3.260 | 3.260 | 2.733 | 725 |
| 2024-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 2.733 | 15,826 |
| 2024-01-30 | 3.240 | 3.240 | 3.240 | 3.240 | 2.716 | 0 |
| 2024-01-29 | 3.260 | 3.260 | 3.240 | 3.240 | 2.716 | 8,450 |
| 2024-01-25 | 3.170 | 3.230 | 3.170 | 3.230 | 2.708 | 10,665 |
| 2024-01-24 | 3.160 | 3.160 | 3.160 | 3.160 | 2.649 | 0 |
| 2024-01-23 | 3.160 | 3.160 | 3.160 | 3.160 | 2.649 | 0 |
| 2024-01-22 | 3.280 | 3.280 | 3.160 | 3.160 | 2.649 | 96,309 |
| 2024-01-19 | 3.120 | 3.280 | 3.120 | 3.280 | 2.749 | 63,830 |
| 2024-01-18 | 3.100 | 3.190 | 3.100 | 3.110 | 2.607 | 102,252 |
| 2024-01-17 | 3.190 | 3.190 | 3.100 | 3.100 | 2.599 | 12,137 |
| 2024-01-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.599 | 0 |
| 2024-01-15 | 3.040 | 3.100 | 3.040 | 3.100 | 2.599 | 3,737 |
| 2024-01-12 | 3.040 | 3.100 | 3.040 | 3.040 | 2.548 | 4,019 |
| 2024-01-11 | 3.130 | 3.130 | 3.050 | 3.050 | 2.557 | 6,002 |
| 2024-01-10 | 3.130 | 3.130 | 3.130 | 3.130 | 2.624 | 3,541 |
| 2024-01-09 | 3.130 | 3.130 | 3.130 | 3.130 | 2.624 | 0 |
| 2024-01-08 | 3.130 | 3.130 | 3.130 | 3.130 | 2.624 | 637 |
| 2024-01-05 | 3.100 | 3.130 | 3.050 | 3.130 | 2.624 | 37,997 |
| 2024-01-04 | 3.150 | 3.150 | 3.100 | 3.120 | 2.615 | 662 |
| 2024-01-03 | 3.060 | 3.060 | 3.060 | 3.060 | 2.565 | 350 |
| 2024-01-02 | 3.050 | 3.050 | 3.050 | 3.050 | 2.557 | 0 |
| 2023-12-29 | 3.140 | 3.140 | 3.050 | 3.050 | 2.557 | 440 |
| 2023-12-28 | 3.050 | 3.050 | 3.050 | 3.050 | 2.557 | 1,000 |
| 2023-12-27 | 3.010 | 3.010 | 3.010 | 3.010 | 2.523 | 383 |
| 2023-12-22 | 3.000 | 3.010 | 2.990 | 3.000 | 2.515 | 99,952 |
| 2023-12-21 | 3.020 | 3.020 | 3.000 | 3.000 | 2.515 | 17,047 |
| 2023-12-20 | 2.990 | 3.010 | 2.990 | 3.010 | 2.523 | 226,915 |
| 2023-12-19 | 3.000 | 3.000 | 2.950 | 2.950 | 2.473 | 128,800 |
| 2023-12-18 | 3.050 | 3.050 | 2.980 | 3.000 | 2.515 | 45,296 |
| 2023-12-15 | 3.050 | 3.050 | 3.000 | 3.050 | 2.557 | 112,473 |
| 2023-12-14 | 3.150 | 3.150 | 3.000 | 3.060 | 2.565 | 5,452 |
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.