Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	3.650	3.650	3.650	3.650	2.679	0
2022-01-19	3.650	3.650	3.590	3.650	2.679	5,362
2022-01-18	3.750	3.750	3.720	3.730	2.738	789
2022-01-17	3.760	3.760	3.760	3.760	2.760	0
2022-01-14	3.700	3.760	3.700	3.760	2.760	11,405
2022-01-13	3.740	3.750	3.740	3.750	2.752	16,130
2022-01-12	3.550	3.700	3.550	3.600	2.642	11,038
2022-01-11	3.620	3.620	3.590	3.590	2.635	727
2022-01-10	3.610	3.640	3.610	3.620	2.657	6,328
2022-01-07	3.600	3.600	3.600	3.600	2.642	0
2022-01-06	3.600	3.610	3.600	3.600	2.642	6,500
2022-01-05	3.580	3.600	3.580	3.590	2.635	10,700
2022-01-04	3.430	3.430	3.430	3.430	2.517	1,592
2021-12-31	3.500	3.500	3.370	3.420	2.510	3,654
2021-12-30	3.330	3.330	3.330	3.330	2.444	0
2021-12-29	3.330	3.330	3.330	3.330	2.444	0
2021-12-24	3.330	3.330	3.330	3.330	2.444	26
2021-12-23	3.350	3.360	3.350	3.360	2.466	10,341
2021-12-22	3.450	3.450	3.310	3.310	2.429	7,893
2021-12-21	3.370	3.370	3.370	3.370	2.473	0
2021-12-20	3.360	3.370	3.360	3.370	2.473	9,202
2021-12-17	3.400	3.400	3.400	3.400	2.495	0
2021-12-16	3.600	3.600	3.220	3.400	2.495	38,103
2021-12-15	3.600	3.600	3.600	3.600	2.642	556
2021-12-14	3.590	3.590	3.590	3.590	2.635	68
2021-12-13	3.800	3.800	3.600	3.600	2.642	1,057
2021-12-10	3.800	3.800	3.800	3.800	2.789	0
2021-12-09	3.800	3.800	3.800	3.800	2.789	8
2021-12-08	3.580	3.780	3.580	3.780	2.774	4,550
2021-12-07	3.660	3.660	3.560	3.560	2.613	4,796
2021-12-06	3.680	3.680	3.680	3.680	2.701	0
2021-12-03	3.680	3.680	3.680	3.680	2.701	3,220
2021-12-02	3.780	3.780	3.750	3.750	2.752	7,026
2021-12-01	3.810	3.810	3.810	3.810	2.796	1,100
2021-11-30	3.770	3.770	3.770	3.770	2.767	0
2021-11-29	3.800	3.800	3.770	3.770	2.767	489
2021-11-26	3.810	3.810	3.770	3.770	2.767	1,518
2021-11-25	3.890	3.890	3.820	3.890	2.855	6,979
2021-11-24	3.900	3.900	3.900	3.900	2.862	639
2021-11-23	3.950	4.000	3.950	3.950	2.899	23,898
2021-11-22	3.800	3.890	3.800	3.890	2.855	4,841
2021-11-19	3.800	3.800	3.800	3.800	2.789	5,211
2021-11-18	3.860	3.860	3.800	3.800	2.789	578
2021-11-17	3.860	3.860	3.860	3.860	2.833	1,200
2021-11-16	3.980	3.980	3.980	3.980	2.921	1,000
2021-11-15	3.980	4.000	3.980	4.000	2.936	15,576
2021-11-12	3.990	4.000	3.950	4.000	2.936	7,753
2021-11-11	3.820	4.030	3.820	4.030	2.958	17,768
2021-11-10	3.690	3.700	3.690	3.700	2.716	9,111
2021-11-09	3.780	3.780	3.530	3.700	2.716	2,624
2021-11-08	3.790	3.790	3.790	3.790	2.782	523
2021-11-05	3.600	3.600	3.600	3.600	2.642	0
2021-11-04	3.600	3.600	3.600	3.600	2.642	0
2021-11-03	3.600	3.600	3.600	3.600	2.642	419
2021-11-02	3.840	3.840	3.690	3.690	2.708	1,017
2021-11-01	3.710	3.710	3.710	3.710	2.723	0
2021-10-29	3.600	3.760	3.600	3.710	2.723	7,794
2021-10-28	3.700	3.700	3.600	3.600	2.642	24,082
2021-10-27	3.760	3.800	3.700	3.700	2.716	13,897
2021-10-26	3.750	3.750	3.750	3.750	2.752	0

← NewerPage 21 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.