Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.090	3.100	3.090	3.100	2.599	1,422
2023-09-19	3.000	3.050	3.000	3.040	2.548	9,369
2023-09-18	2.990	3.000	2.975	3.000	2.515	5,497
2023-09-15	3.210	3.210	3.010	3.010	2.523	8,052
2023-09-14	3.200	3.200	3.200	3.200	2.682	0
2023-09-13	3.190	3.200	3.100	3.200	2.682	33,403
2023-09-12	3.240	3.390	3.240	3.390	2.695	23,073
2023-09-11	3.350	3.380	3.250	3.250	2.584	72,336
2023-09-08	3.340	3.350	3.290	3.290	2.616	7,681
2023-09-07	3.330	3.330	3.260	3.280	2.608	2,253
2023-09-06	3.150	3.350	3.150	3.350	2.663	14,060
2023-09-05	3.140	3.150	3.100	3.150	2.504	25,277
2023-09-04	3.150	3.150	3.100	3.140	2.496	3,470
2023-09-01	3.050	3.150	3.040	3.150	2.504	11,386
2023-08-31	3.150	3.420	3.100	3.100	2.464	49,547
2023-08-30	2.620	2.620	2.610	2.620	2.083	16,691
2023-08-29	2.630	2.630	2.630	2.630	2.091	298
2023-08-28	2.580	2.580	2.580	2.580	2.051	0
2023-08-25	2.580	2.580	2.580	2.580	2.051	78
2023-08-24	2.580	2.580	2.580	2.580	2.051	775
2023-08-23	2.570	2.570	2.570	2.570	2.043	0
2023-08-22	2.570	2.570	2.570	2.570	2.043	0
2023-08-21	2.570	2.570	2.570	2.570	2.043	0
2023-08-18	2.520	2.570	2.510	2.570	2.043	2,112
2023-08-17	2.580	2.580	2.510	2.510	1.995	1,309
2023-08-16	2.580	2.580	2.565	2.565	2.039	2,140
2023-08-15	2.580	2.580	2.580	2.580	2.051	0
2023-08-14	2.570	2.580	2.570	2.580	2.051	236
2023-08-11	2.560	2.560	2.560	2.560	2.035	2,643
2023-08-10	2.550	2.550	2.550	2.550	2.027	79
2023-08-09	2.500	2.500	2.500	2.500	1.987	0
2023-08-08	2.510	2.510	2.500	2.500	1.987	10,000
2023-08-07	2.510	2.510	2.500	2.500	1.987	8,948
2023-08-04	2.580	2.580	2.510	2.510	1.995	394
2023-08-03	2.580	2.580	2.580	2.580	2.051	1,121
2023-08-02	2.580	2.580	2.530	2.580	2.051	25,205
2023-08-01	2.570	2.570	2.540	2.540	2.019	3,458
2023-07-31	2.580	2.580	2.550	2.570	2.043	1,867
2023-07-28	2.570	2.570	2.570	2.570	2.043	2,126
2023-07-27	2.570	2.570	2.570	2.570	2.043	0
2023-07-26	2.570	2.570	2.570	2.570	2.043	1,057
2023-07-25	2.570	2.570	2.570	2.570	2.043	0
2023-07-24	2.570	2.570	2.570	2.570	2.043	1,051
2023-07-21	2.570	2.570	2.510	2.510	1.995	503
2023-07-20	2.570	2.580	2.570	2.570	2.043	18,607
2023-07-19	2.570	2.570	2.570	2.570	2.043	11,469
2023-07-18	2.600	2.600	2.590	2.590	2.059	2,152
2023-07-17	2.630	2.630	2.600	2.600	2.067	4,044
2023-07-14	2.595	2.620	2.590	2.590	2.059	1,395
2023-07-13	2.500	2.500	2.500	2.500	1.987	0
2023-07-12	2.500	2.530	2.500	2.500	1.987	40,200
2023-07-11	2.500	2.500	2.500	2.500	1.987	0
2023-07-10	2.570	2.570	2.500	2.500	1.987	979
2023-07-07	2.500	2.505	2.500	2.500	1.987	63,326
2023-07-06	2.500	2.500	2.500	2.500	1.987	235
2023-07-05	2.540	2.550	2.540	2.550	2.027	2,384
2023-07-04	2.550	2.550	2.550	2.550	2.027	0
2023-07-03	2.550	2.550	2.470	2.550	2.027	8,202
2023-06-30	2.430	2.430	2.430	2.430	1.932	0
2023-06-29	2.430	2.430	2.430	2.430	1.932	6,173

← NewerPage 14 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.