Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	3.870	3.900	3.870	3.900	3.022	26,430
2022-10-06	3.800	3.800	3.770	3.770	2.921	4,100
2022-10-05	3.780	3.800	3.750	3.800	2.944	60,242
2022-10-04	3.710	3.800	3.700	3.750	2.906	150,854
2022-10-03	3.600	3.670	3.600	3.660	2.836	4,124
2022-09-30	3.510	3.600	3.510	3.600	2.789	1,576
2022-09-29	3.520	3.520	3.510	3.510	2.720	4,271
2022-09-28	3.590	3.700	3.590	3.600	2.789	7,350
2022-09-27	3.700	3.700	3.700	3.700	2.867	0
2022-09-26	3.700	3.700	3.700	3.700	2.867	250
2022-09-23	3.990	3.990	3.700	3.700	2.867	10,864
2022-09-21	3.780	4.040	3.780	4.000	3.099	86,407
2022-09-20	3.700	3.830	3.700	3.800	2.944	33,222
2022-09-19	3.590	3.620	3.590	3.620	2.805	7,499
2022-09-16	3.490	3.490	3.490	3.490	2.704	0
2022-09-15	3.490	3.600	3.490	3.490	2.704	13,491
2022-09-14	3.210	3.490	3.210	3.490	2.704	6,517
2022-09-13	3.480	3.500	3.480	3.500	2.712	28,879
2022-09-12	3.480	3.480	3.480	3.480	2.697	1,121
2022-09-09	3.350	3.490	3.350	3.410	2.561	16,556
2022-09-08	3.340	3.340	3.340	3.340	2.508	0
2022-09-07	3.360	3.360	3.340	3.340	2.508	10,000
2022-09-06	3.360	3.360	3.340	3.340	2.508	23,032
2022-09-05	3.360	3.360	3.360	3.360	2.523	4,792
2022-09-02	3.310	3.310	3.300	3.300	2.478	115,559
2022-09-01	3.240	3.550	3.240	3.300	2.478	283,308
2022-08-31	3.100	3.100	3.100	3.100	2.328	102
2022-08-30	3.030	3.300	3.030	3.300	2.478	9,082
2022-08-29	3.030	3.030	3.030	3.030	2.276	1,018
2022-08-26	3.000	3.030	3.000	3.030	2.276	4,644
2022-08-25	2.935	2.935	2.935	2.935	2.204	0
2022-08-24	2.950	2.990	2.935	2.935	2.204	2,136
2022-08-23	2.900	2.900	2.900	2.900	2.178	2,000
2022-08-22	2.850	2.900	2.850	2.880	2.163	21,850
2022-08-19	2.570	2.570	2.570	2.570	1.930	12,000
2022-08-18	2.550	2.550	2.520	2.550	1.915	44,124
2022-08-17	2.510	2.510	2.510	2.510	1.885	0
2022-08-16	2.650	2.650	2.510	2.510	1.885	29,800
2022-08-15	2.590	2.600	2.590	2.600	1.953	35,961
2022-08-12	2.420	2.420	2.420	2.420	1.817	0
2022-08-11	2.430	2.500	2.420	2.420	1.817	8,521
2022-08-10	2.500	2.500	2.500	2.500	1.878	8,000
2022-08-09	2.630	2.630	2.630	2.630	1.975	0
2022-08-08	2.630	2.630	2.630	2.630	1.975	0
2022-08-05	2.650	2.650	2.630	2.630	1.975	11,371
2022-08-04	2.660	2.660	2.650	2.650	1.990	22,628
2022-08-03	2.700	2.700	2.700	2.700	2.028	0
2022-08-02	2.730	2.730	2.700	2.700	2.028	9,500
2022-08-01	2.660	2.660	2.660	2.660	1.998	0
2022-07-29	2.660	2.660	2.660	2.660	1.998	1,380
2022-07-28	2.660	2.660	2.660	2.660	1.998	0
2022-07-27	2.660	2.660	2.660	2.660	1.998	0
2022-07-26	2.660	2.660	2.660	2.660	1.998	0
2022-07-25	2.660	2.660	2.660	2.660	1.998	0
2022-07-22	2.650	2.660	2.650	2.660	1.998	19,000
2022-07-21	2.710	2.710	2.710	2.710	2.035	0
2022-07-20	2.710	2.710	2.710	2.710	2.035	0
2022-07-19	2.710	2.710	2.710	2.710	2.035	1,000
2022-07-18	2.740	2.740	2.710	2.710	2.035	3,707
2022-07-15	2.740	2.740	2.740	2.740	2.058	456

← NewerPage 18 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.