Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 0 |
| 2026-07-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 4,769 |
| 2026-07-22 | 6.000 | 6.020 | 5.950 | 5.950 | 5.793 | 25,255 |
| 2026-07-21 | 5.995 | 5.995 | 5.960 | 5.960 | 5.803 | 8 |
| 2026-07-20 | 6.020 | 6.020 | 5.980 | 5.980 | 5.822 | 25,016 |
| 2026-07-17 | 5.880 | 6.010 | 5.880 | 6.010 | 5.852 | 5,125 |
| 2026-07-16 | 5.900 | 5.930 | 5.900 | 5.900 | 5.745 | 19,540 |
| 2026-07-15 | 5.960 | 5.970 | 5.950 | 5.950 | 5.793 | 5,347 |
| 2026-07-14 | 5.950 | 5.960 | 5.950 | 5.960 | 5.803 | 3,820 |
| 2026-07-13 | 6.000 | 6.000 | 5.950 | 5.950 | 5.793 | 1,928 |
| 2026-07-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.745 | 10 |
| 2026-07-09 | 5.970 | 5.970 | 5.885 | 5.900 | 5.745 | 11,809 |
| 2026-07-08 | 5.970 | 6.040 | 5.970 | 6.000 | 5.842 | 3,267 |
| 2026-07-07 | 5.950 | 5.960 | 5.950 | 5.960 | 5.803 | 1,472 |
| 2026-07-06 | 5.950 | 5.950 | 5.940 | 5.950 | 5.793 | 1,121 |
| 2026-07-03 | 6.040 | 6.040 | 6.040 | 6.040 | 5.881 | 90 |
| 2026-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.745 | 987 |
| 2026-07-01 | 6.050 | 6.050 | 5.800 | 5.910 | 5.754 | 23,370 |
| 2026-06-30 | 5.970 | 6.050 | 5.970 | 6.050 | 5.891 | 3,487 |
| 2026-06-29 | 6.050 | 6.050 | 6.020 | 6.040 | 5.881 | 3,672 |
| 2026-06-26 | 6.040 | 6.050 | 6.040 | 6.050 | 5.891 | 1,693 |
| 2026-06-25 | 6.000 | 6.000 | 5.950 | 5.950 | 5.793 | 11,101 |
| 2026-06-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 0 |
| 2026-06-23 | 6.100 | 6.100 | 6.000 | 6.000 | 5.842 | 1,335 |
| 2026-06-22 | 6.060 | 6.100 | 6.060 | 6.100 | 5.939 | 27,687 |
| 2026-06-19 | 6.060 | 6.100 | 6.050 | 6.050 | 5.891 | 24,614 |
| 2026-06-18 | 6.040 | 6.060 | 6.040 | 6.050 | 5.891 | 21,001 |
| 2026-06-17 | 5.940 | 6.060 | 5.940 | 6.000 | 5.842 | 14,387 |
| 2026-06-16 | 5.970 | 5.970 | 5.950 | 5.970 | 5.813 | 363 |
| 2026-06-15 | 6.040 | 6.040 | 6.040 | 6.040 | 5.881 | 0 |
| 2026-06-12 | 5.970 | 6.040 | 5.970 | 6.040 | 5.881 | 8,692 |
| 2026-06-11 | 5.930 | 5.930 | 5.910 | 5.910 | 5.754 | 503 |
| 2026-06-10 | 6.010 | 6.010 | 5.950 | 5.950 | 5.793 | 4,342 |
| 2026-06-09 | 6.040 | 6.040 | 6.010 | 6.010 | 5.852 | 1,386 |
| 2026-06-05 | 6.050 | 6.050 | 6.040 | 6.040 | 5.881 | 959 |
| 2026-06-04 | 6.000 | 6.050 | 6.000 | 6.050 | 5.891 | 4,033 |
| 2026-06-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 5,450 |
| 2026-06-02 | 5.990 | 6.000 | 5.970 | 6.000 | 5.842 | 3,852 |
| 2026-06-01 | 5.900 | 5.990 | 5.900 | 5.990 | 5.832 | 9,627 |
| 2026-05-29 | 5.990 | 5.990 | 5.850 | 5.860 | 5.706 | 4,235 |
| 2026-05-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 166 |
| 2026-05-27 | 5.670 | 6.050 | 5.670 | 6.000 | 5.842 | 8,255 |
| 2026-05-26 | 5.580 | 5.650 | 5.580 | 5.650 | 5.501 | 2,748 |
| 2026-05-25 | 5.510 | 5.510 | 5.510 | 5.510 | 5.365 | 0 |
| 2026-05-22 | 5.510 | 5.510 | 5.510 | 5.510 | 5.365 | 0 |
| 2026-05-21 | 5.510 | 5.510 | 5.510 | 5.510 | 5.365 | 0 |
| 2026-05-20 | 5.450 | 5.510 | 5.360 | 5.510 | 5.365 | 3,414 |
| 2026-05-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.355 | 349 |
| 2026-05-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.598 | 3 |
| 2026-05-15 | 5.820 | 5.820 | 5.820 | 5.820 | 5.667 | 0 |
| 2026-05-14 | 5.850 | 5.960 | 5.690 | 5.820 | 5.667 | 3,830 |
| 2026-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.842 | 0 |
| 2026-05-12 | 6.000 | 6.020 | 5.895 | 6.000 | 5.842 | 32,704 |
| 2026-05-11 | 5.990 | 6.050 | 5.970 | 6.050 | 5.891 | 3,820 |
| 2026-05-08 | 5.800 | 5.970 | 5.800 | 5.970 | 5.813 | 40,781 |
| 2026-05-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.598 | 1 |
| 2026-05-06 | 5.800 | 5.960 | 5.780 | 5.780 | 5.628 | 2,109 |
| 2026-05-05 | 5.970 | 5.970 | 5.820 | 5.840 | 5.686 | 15,199 |
| 2026-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.745 | 0 |
| 2026-05-01 | 5.950 | 5.950 | 5.900 | 5.900 | 5.745 | 7,655 |
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.