Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	2.740	2.740	2.740	2.740	2.058	914
2022-07-13	2.750	2.750	2.750	2.750	2.065	0
2022-07-12	2.650	2.750	2.650	2.750	2.065	6,365
2022-07-11	2.540	2.540	2.540	2.540	1.908	0
2022-07-08	2.540	2.540	2.540	2.540	1.908	800
2022-07-07	2.530	2.530	2.530	2.530	1.900	1,701
2022-07-06	2.520	2.530	2.520	2.530	1.900	17,557
2022-07-05	2.400	2.400	2.400	2.400	1.802	0
2022-07-04	2.400	2.400	2.400	2.400	1.802	5,000
2022-07-01	2.400	2.400	2.400	2.400	1.802	960
2022-06-30	2.410	2.410	2.400	2.400	1.802	8,000
2022-06-29	2.400	2.400	2.400	2.400	1.802	28
2022-06-28	2.400	2.400	2.400	2.400	1.802	0
2022-06-27	2.400	2.400	2.400	2.400	1.802	0
2022-06-24	2.280	2.400	2.280	2.400	1.802	9,525
2022-06-23	2.260	2.260	2.260	2.260	1.697	0
2022-06-22	2.260	2.260	2.260	2.260	1.697	12,500
2022-06-21	2.350	2.400	2.350	2.400	1.802	2,382
2022-06-20	2.350	2.350	2.350	2.350	1.765	0
2022-06-17	2.350	2.390	2.350	2.350	1.765	10,805
2022-06-16	2.350	2.350	2.350	2.350	1.765	0
2022-06-15	2.350	2.350	2.350	2.350	1.765	7,619
2022-06-14	2.570	2.570	2.400	2.400	1.802	28,300
2022-06-10	2.650	2.650	2.650	2.650	1.990	0
2022-06-09	2.650	2.650	2.650	2.650	1.990	0
2022-06-08	2.650	2.650	2.650	2.650	1.990	0
2022-06-07	2.650	2.650	2.650	2.650	1.990	735
2022-06-06	2.660	2.660	2.650	2.650	1.990	6,137
2022-06-03	2.650	2.650	2.650	2.650	1.990	0
2022-06-02	2.710	2.710	2.650	2.650	1.990	4,863
2022-06-01	2.710	2.710	2.710	2.710	2.035	867
2022-05-31	2.750	2.750	2.750	2.750	2.065	50,000
2022-05-30	2.710	2.710	2.710	2.710	2.035	0
2022-05-27	2.710	2.710	2.710	2.710	2.035	19
2022-05-26	2.750	2.750	2.750	2.750	2.065	1,140
2022-05-25	2.750	2.750	2.750	2.750	2.065	1,100
2022-05-24	2.700	2.750	2.700	2.700	2.028	21,653
2022-05-23	2.750	2.750	2.750	2.750	2.065	0
2022-05-20	2.750	2.750	2.750	2.750	2.065	362
2022-05-19	2.720	2.750	2.720	2.750	2.065	299
2022-05-18	2.800	2.800	2.800	2.800	2.103	0
2022-05-17	2.800	2.800	2.800	2.800	2.103	0
2022-05-16	2.760	2.800	2.760	2.800	2.103	110
2022-05-13	2.750	2.750	2.750	2.750	2.065	0
2022-05-12	2.700	2.750	2.690	2.750	2.065	51,036
2022-05-11	2.700	2.700	2.700	2.700	2.028	3
2022-05-10	2.720	2.780	2.650	2.650	1.990	5,672
2022-05-09	2.650	2.650	2.650	2.650	1.990	1
2022-05-06	2.500	2.540	2.500	2.540	1.908	2,150
2022-05-05	2.410	2.410	2.410	2.410	1.810	0
2022-05-04	2.510	2.510	2.400	2.410	1.810	11,254
2022-05-03	2.490	2.540	2.490	2.500	1.878	21,490
2022-05-02	2.610	2.610	2.460	2.500	1.878	31,192
2022-04-29	2.650	2.700	2.650	2.700	2.028	3,190
2022-04-28	2.640	2.640	2.470	2.640	1.983	24,238
2022-04-27	2.760	2.810	2.600	2.690	2.020	56,355
2022-04-26	2.900	2.900	2.720	2.760	2.073	13,747
2022-04-22	3.190	3.190	2.910	2.940	2.208	58,021
2022-04-21	3.290	3.290	3.220	3.220	2.418	20,205
2022-04-20	3.220	3.220	3.220	3.220	2.418	0

← NewerPage 19 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.