Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	3.220	3.220	3.220	3.220	2.418	0
2022-04-14	3.255	3.300	3.220	3.220	2.418	2,530
2022-04-13	3.250	3.300	3.250	3.300	2.478	10,000
2022-04-12	3.300	3.300	3.300	3.300	2.478	0
2022-04-11	3.300	3.300	3.300	3.300	2.478	2,769
2022-04-08	3.280	3.280	3.220	3.220	2.418	8,628
2022-04-07	3.300	3.330	3.300	3.330	2.501	750
2022-04-06	3.330	3.330	3.330	3.330	2.501	0
2022-04-05	3.290	3.330	3.290	3.330	2.501	152
2022-04-04	3.250	3.340	3.250	3.340	2.508	10,023
2022-04-01	3.250	3.260	3.250	3.260	2.448	506
2022-03-31	3.260	3.260	3.260	3.260	2.448	1,500
2022-03-30	3.250	3.250	3.190	3.200	2.403	7,788
2022-03-29	3.250	3.250	3.250	3.250	2.441	13
2022-03-28	3.250	3.250	3.250	3.250	2.441	1
2022-03-25	3.250	3.250	3.250	3.250	2.441	7,895
2022-03-24	3.300	3.300	3.300	3.300	2.478	0
2022-03-23	3.300	3.300	3.300	3.300	2.478	6
2022-03-22	3.200	3.200	3.120	3.190	2.396	23,051
2022-03-21	3.210	3.210	3.190	3.210	2.411	31,365
2022-03-18	3.340	3.340	3.340	3.340	2.508	165
2022-03-17	3.210	3.210	3.210	3.210	2.411	0
2022-03-16	3.220	3.220	3.210	3.210	2.411	4,300
2022-03-15	3.220	3.220	3.220	3.220	2.418	0
2022-03-14	3.210	3.220	3.210	3.220	2.418	6,000
2022-03-11	3.300	3.300	3.300	3.300	2.478	0
2022-03-10	3.300	3.300	3.300	3.300	2.478	3,000
2022-03-09	3.300	3.300	3.300	3.300	2.478	0
2022-03-08	3.340	3.340	3.300	3.300	2.422	14,645
2022-03-07	3.350	3.350	3.350	3.350	2.459	202
2022-03-04	3.350	3.350	3.350	3.350	2.459	3,031
2022-03-03	3.390	3.390	3.350	3.350	2.459	2,866
2022-03-02	3.300	3.300	3.300	3.300	2.422	0
2022-03-01	3.300	3.300	3.300	3.300	2.422	0
2022-02-28	3.330	3.330	3.300	3.300	2.422	4,781
2022-02-25	3.330	3.330	3.330	3.330	2.444	1,644
2022-02-24	3.350	3.500	3.330	3.330	2.444	29,222
2022-02-23	3.340	3.340	3.340	3.340	2.451	8,500
2022-02-22	3.340	3.340	3.340	3.340	2.451	1,000
2022-02-21	3.520	3.520	3.510	3.510	2.576	2
2022-02-18	3.510	3.510	3.510	3.510	2.576	0
2022-02-17	3.510	3.510	3.510	3.510	2.576	0
2022-02-16	3.360	3.510	3.360	3.510	2.576	1,439
2022-02-15	3.360	3.360	3.360	3.360	2.466	89
2022-02-14	3.360	3.360	3.360	3.360	2.466	738
2022-02-11	3.370	3.370	3.350	3.360	2.466	7,825
2022-02-10	3.390	3.390	3.390	3.390	2.488	4,970
2022-02-09	3.420	3.420	3.420	3.420	2.510	30
2022-02-08	3.330	3.330	3.330	3.330	2.444	0
2022-02-07	3.330	3.330	3.330	3.330	2.444	0
2022-02-04	3.330	3.330	3.330	3.330	2.444	12,228
2022-02-03	3.330	3.330	3.320	3.320	2.437	7,282
2022-02-02	3.350	3.450	3.320	3.320	2.437	19,708
2022-02-01	3.340	3.340	3.340	3.340	2.451	0
2022-01-31	3.350	3.350	3.340	3.340	2.451	4,500
2022-01-28	3.320	3.320	3.320	3.320	2.437	5,000
2022-01-27	3.320	3.320	3.220	3.270	2.400	13,767
2022-01-25	3.540	3.650	3.330	3.330	2.444	13,378
2022-01-24	3.600	3.600	3.600	3.600	2.642	0
2022-01-21	3.360	3.600	3.360	3.600	2.642	1,082

← NewerPage 20 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.