Joyce Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.000	3.000	3.000	3.000	2.515	50,000
2023-12-12	3.000	3.000	3.000	3.000	2.515	2,300
2023-12-11	2.910	2.910	2.880	2.880	2.414	9,501
2023-12-08	3.020	3.020	2.880	2.880	2.414	10,128
2023-12-07	3.000	3.030	3.000	3.020	2.532	141,500
2023-12-06	3.000	3.000	3.000	3.000	2.515	120,910
2023-12-05	2.990	2.990	2.990	2.990	2.506	283
2023-12-04	3.000	3.000	2.940	2.940	2.464	10,867
2023-12-01	3.100	3.100	3.000	3.000	2.515	24,230
2023-11-30	3.150	3.160	3.090	3.100	2.599	49,332
2023-11-29	3.100	3.150	3.100	3.150	2.641	83,258
2023-11-28	3.090	3.100	3.020	3.100	2.599	28,279
2023-11-27	3.060	3.090	3.020	3.090	2.590	10,090
2023-11-24	2.970	2.990	2.925	2.960	2.481	8,239
2023-11-23	2.950	2.950	2.950	2.950	2.473	0
2023-11-22	3.000	3.000	2.950	2.950	2.473	359
2023-11-21	3.010	3.010	3.000	3.000	2.515	8,525
2023-11-20	2.950	2.950	2.950	2.950	2.473	36
2023-11-17	2.990	2.990	2.990	2.990	2.506	10,289
2023-11-16	2.990	2.990	2.990	2.990	2.506	356
2023-11-15	2.970	2.990	2.960	2.990	2.506	19,062
2023-11-14	2.980	2.980	2.980	2.980	2.498	228
2023-11-13	2.990	2.990	2.990	2.990	2.506	2,000
2023-11-10	2.990	2.990	2.990	2.990	2.506	892
2023-11-09	2.990	2.990	2.990	2.990	2.506	1,002
2023-11-08	2.920	2.920	2.920	2.920	2.448	0
2023-11-07	2.920	2.920	2.920	2.920	2.448	0
2023-11-06	2.990	2.990	2.920	2.920	2.448	6
2023-11-03	2.910	2.910	2.910	2.910	2.439	0
2023-11-02	2.910	2.910	2.910	2.910	2.439	0
2023-11-01	2.910	2.910	2.910	2.910	2.439	2,325
2023-10-31	2.920	2.920	2.920	2.920	2.448	124
2023-10-30	3.050	3.050	2.910	2.910	2.439	800
2023-10-27	3.020	3.050	3.020	3.050	2.557	333
2023-10-26	3.090	3.090	2.900	2.900	2.431	2,607
2023-10-25	2.980	3.000	2.980	3.000	2.515	38,987
2023-10-24	3.000	3.000	2.980	3.000	2.515	50,562
2023-10-23	3.050	3.050	3.050	3.050	2.557	318
2023-10-20	3.000	3.000	2.950	2.950	2.473	600
2023-10-19	3.040	3.040	3.040	3.040	2.548	502
2023-10-18	3.050	3.050	3.050	3.050	2.557	2,000
2023-10-17	3.050	3.050	3.020	3.020	2.532	5,999
2023-10-16	3.020	3.060	3.020	3.050	2.557	16,899
2023-10-13	2.970	3.050	2.970	3.020	2.532	208,411
2023-10-12	2.980	3.050	2.980	2.980	2.498	12,527
2023-10-11	2.990	2.990	2.990	2.990	2.506	1,282
2023-10-10	2.960	2.980	2.960	2.980	2.498	1,982
2023-10-09	3.000	3.000	3.000	3.000	2.515	360
2023-10-06	3.000	3.000	2.960	2.960	2.481	1,460
2023-10-05	2.960	3.040	2.960	2.960	2.481	299
2023-10-04	3.050	3.050	2.960	2.960	2.481	1,194
2023-10-03	3.050	3.050	3.050	3.050	2.557	525
2023-10-02	3.010	3.050	3.010	3.050	2.557	1,325
2023-09-29	3.010	3.010	3.010	3.010	2.523	0
2023-09-28	3.030	3.050	3.000	3.010	2.523	21,203
2023-09-27	2.995	2.995	2.995	2.995	2.511	2,246
2023-09-26	3.150	3.150	3.050	3.050	2.557	3,195
2023-09-25	3.100	3.160	3.050	3.160	2.649	95,975
2023-09-22	3.060	3.060	3.060	3.060	2.565	326
2023-09-21	3.040	3.050	3.000	3.050	2.557	635

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.