Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.530	2.530	2.430	2.430	1.932	24,692
2023-06-27	2.500	2.500	2.490	2.490	1.980	6,266
2023-06-26	2.500	2.500	2.480	2.480	1.972	10,160
2023-06-23	2.540	2.540	2.540	2.540	2.019	385
2023-06-22	2.500	2.500	2.500	2.500	1.987	0
2023-06-21	2.540	2.540	2.500	2.500	1.987	1,682
2023-06-20	2.500	2.500	2.500	2.500	1.987	0
2023-06-19	2.500	2.500	2.500	2.500	1.987	14,501
2023-06-16	2.550	2.550	2.500	2.500	1.987	26,841
2023-06-15	2.510	2.510	2.395	2.500	1.987	19,855
2023-06-14	2.510	2.510	2.500	2.500	1.987	11,907
2023-06-13	2.580	2.580	2.510	2.510	1.995	5,410
2023-06-09	2.600	2.600	2.600	2.600	2.067	2
2023-06-08	2.510	2.510	2.510	2.510	1.995	17,823
2023-06-07	2.510	2.510	2.510	2.510	1.995	13
2023-06-06	2.640	2.640	2.540	2.540	2.019	1,485
2023-06-05	2.600	2.600	2.600	2.600	2.067	554
2023-06-02	2.600	2.600	2.600	2.600	2.067	519
2023-06-01	2.610	2.610	2.600	2.600	2.067	8,280
2023-05-31	2.700	2.700	2.600	2.600	2.067	5,008
2023-05-30	2.700	2.700	2.700	2.700	2.146	734
2023-05-29	2.700	2.720	2.700	2.700	2.146	12,962
2023-05-26	2.710	2.710	2.700	2.700	2.146	10,610
2023-05-25	2.700	2.730	2.700	2.730	2.170	3,967
2023-05-24	2.700	2.740	2.700	2.730	2.170	13,434
2023-05-23	2.800	2.800	2.790	2.800	2.226	6,440
2023-05-22	2.830	2.830	2.830	2.830	2.250	0
2023-05-19	2.830	2.830	2.830	2.830	2.250	0
2023-05-18	2.700	2.830	2.700	2.830	2.250	21,515
2023-05-17	2.710	2.710	2.710	2.710	2.154	0
2023-05-16	2.730	2.730	2.610	2.710	2.154	63,942
2023-05-15	2.700	2.700	2.700	2.700	2.146	0
2023-05-12	2.760	2.760	2.700	2.700	2.146	25,240
2023-05-11	2.850	2.850	2.850	2.850	2.266	2,976
2023-05-10	2.800	2.800	2.800	2.800	2.226	1,047
2023-05-09	2.800	2.800	2.800	2.800	2.226	4,042
2023-05-08	2.800	2.800	2.800	2.800	2.226	3,000
2023-05-05	2.880	2.880	2.880	2.880	2.290	0
2023-05-04	2.880	2.880	2.880	2.880	2.290	151
2023-05-03	2.920	2.920	2.880	2.880	2.290	2,500
2023-05-02	2.880	2.930	2.880	2.930	2.329	9,043
2023-05-01	2.860	2.880	2.860	2.880	2.290	5,444
2023-04-28	2.880	2.880	2.880	2.880	2.290	0
2023-04-27	2.880	2.880	2.880	2.880	2.290	1,389
2023-04-26	2.900	2.900	2.870	2.870	2.282	2,580
2023-04-24	2.940	2.940	2.940	2.940	2.337	0
2023-04-21	2.900	2.950	2.900	2.940	2.337	14,808
2023-04-20	2.700	2.700	2.700	2.700	2.146	0
2023-04-19	2.700	2.700	2.700	2.700	2.146	0
2023-04-18	2.740	2.740	2.700	2.700	2.146	46,075
2023-04-17	2.730	2.730	2.730	2.730	2.170	5,004
2023-04-14	2.710	2.710	2.710	2.710	2.154	22,677
2023-04-13	2.750	2.750	2.700	2.700	2.146	17,474
2023-04-12	2.940	2.940	2.700	2.700	2.146	2,949
2023-04-11	2.970	2.970	2.970	2.970	2.361	0
2023-04-06	2.960	2.970	2.960	2.970	2.361	655
2023-04-05	2.960	2.960	2.960	2.960	2.353	0
2023-04-04	2.980	3.030	2.800	2.960	2.353	37,258
2023-04-03	2.800	2.850	2.800	2.850	2.266	7,952
2023-03-31	2.870	2.870	2.870	2.870	2.282	0

← NewerPage 15 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.