Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	3.530	3.530	3.530	3.530	2.735	0
2023-01-03	3.690	3.760	3.530	3.530	2.735	6,994
2022-12-30	3.600	3.600	3.600	3.600	2.789	1,100
2022-12-29	3.530	3.530	3.530	3.530	2.735	4,299
2022-12-28	3.520	3.520	3.520	3.520	2.728	1,250
2022-12-23	3.670	3.670	3.600	3.600	2.789	27,808
2022-12-22	3.650	3.650	3.650	3.650	2.828	28,803
2022-12-21	3.660	3.660	3.640	3.650	2.828	101,350
2022-12-20	3.650	3.650	3.640	3.640	2.820	5,000
2022-12-19	3.600	3.690	3.600	3.690	2.859	20,128
2022-12-16	3.690	3.690	3.690	3.690	2.859	0
2022-12-15	3.650	3.690	3.650	3.690	2.859	37,239
2022-12-14	3.580	3.580	3.580	3.580	2.774	2,361
2022-12-13	3.650	3.650	3.570	3.570	2.766	48,320
2022-12-12	3.650	3.650	3.580	3.640	2.820	47,161
2022-12-09	3.650	3.650	3.650	3.650	2.828	0
2022-12-08	3.650	3.650	3.650	3.650	2.828	184
2022-12-07	3.600	3.600	3.600	3.600	2.789	1,721
2022-12-06	3.600	3.600	3.600	3.600	2.789	10,000
2022-12-05	3.650	3.650	3.650	3.650	2.828	40,122
2022-12-02	3.600	3.650	3.600	3.650	2.828	40,645
2022-12-01	3.530	3.530	3.530	3.530	2.735	0
2022-11-30	3.530	3.530	3.530	3.530	2.735	0
2022-11-29	3.630	3.630	3.530	3.530	2.735	5,618
2022-11-28	3.650	3.700	3.640	3.640	2.820	30,855
2022-11-25	3.630	3.630	3.630	3.630	2.813	0
2022-11-24	3.630	3.630	3.630	3.630	2.813	0
2022-11-23	3.490	3.630	3.490	3.630	2.813	16,243
2022-11-22	3.390	3.490	3.390	3.490	2.704	1,850
2022-11-21	3.350	3.350	3.350	3.350	2.596	132
2022-11-18	3.210	3.210	3.210	3.210	2.487	0
2022-11-17	3.210	3.210	3.210	3.210	2.487	1
2022-11-16	3.300	3.300	3.300	3.300	2.557	0
2022-11-15	3.300	3.300	3.300	3.300	2.557	55
2022-11-14	3.400	3.400	3.400	3.400	2.635	0
2022-11-11	3.400	3.400	3.400	3.400	2.635	0
2022-11-10	3.400	3.400	3.400	3.400	2.635	0
2022-11-09	3.400	3.400	3.400	3.400	2.635	0
2022-11-08	3.400	3.500	3.400	3.400	2.635	29,168
2022-11-07	3.515	3.515	3.515	3.515	2.724	0
2022-11-04	3.510	3.520	3.510	3.515	2.724	11,398
2022-11-03	3.600	3.600	3.500	3.500	2.712	808
2022-11-02	3.500	3.500	3.500	3.500	2.712	27,091
2022-11-01	3.500	3.500	3.500	3.500	2.712	1,032
2022-10-31	3.410	3.410	3.410	3.410	2.642	0
2022-10-28	3.400	3.410	3.400	3.410	2.642	2,225
2022-10-27	3.520	3.530	3.460	3.460	2.681	22,499
2022-10-26	3.640	3.640	3.640	3.640	2.820	0
2022-10-25	3.640	3.640	3.640	3.640	2.820	4,253
2022-10-24	3.660	3.660	3.600	3.600	2.789	7,583
2022-10-21	3.660	3.660	3.630	3.650	2.828	36,895
2022-10-20	3.650	3.650	3.650	3.650	2.828	2,142
2022-10-19	3.760	3.760	3.720	3.720	2.882	2,174
2022-10-18	3.790	3.790	3.790	3.790	2.937	0
2022-10-17	3.800	3.800	3.790	3.790	2.937	300
2022-10-14	3.870	3.900	3.810	3.810	2.952	30,366
2022-10-13	3.800	3.800	3.800	3.800	2.944	0
2022-10-12	3.820	3.820	3.785	3.800	2.944	31,733
2022-10-11	3.940	3.940	3.810	3.890	3.014	16,090
2022-10-10	3.940	3.940	3.800	3.800	2.944	3,132

← NewerPage 17 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.