Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.920 | 5.920 | 5.920 | 5.920 | 5.764 | 0 |
| 2026-04-29 | 5.940 | 5.940 | 5.920 | 5.920 | 5.764 | 1,100 |
| 2026-04-28 | 5.920 | 5.920 | 5.920 | 5.920 | 5.764 | 686 |
| 2026-04-27 | 5.910 | 5.910 | 5.860 | 5.860 | 5.706 | 719 |
| 2026-04-24 | 5.890 | 5.890 | 5.890 | 5.890 | 5.735 | 0 |
| 2026-04-23 | 5.910 | 5.980 | 5.880 | 5.890 | 5.735 | 27,370 |
| 2026-04-22 | 5.950 | 5.950 | 5.850 | 5.850 | 5.696 | 1,945 |
| 2026-04-21 | 5.910 | 5.950 | 5.900 | 5.950 | 5.793 | 9,830 |
| 2026-04-20 | 5.890 | 5.890 | 5.890 | 5.890 | 5.735 | 637 |
| 2026-04-17 | 5.920 | 5.920 | 5.910 | 5.920 | 5.764 | 10,306 |
| 2026-04-16 | 5.900 | 5.960 | 5.900 | 5.960 | 5.803 | 13,690 |
| 2026-04-15 | 5.840 | 5.940 | 5.840 | 5.940 | 5.783 | 2,946 |
| 2026-04-14 | 5.730 | 5.730 | 5.730 | 5.730 | 5.579 | 0 |
| 2026-04-13 | 5.910 | 5.910 | 5.720 | 5.730 | 5.579 | 3,629 |
| 2026-04-10 | 5.890 | 5.890 | 5.890 | 5.890 | 5.735 | 0 |
| 2026-04-09 | 5.900 | 5.900 | 5.890 | 5.890 | 5.735 | 300 |
| 2026-04-08 | 5.880 | 5.940 | 5.870 | 5.940 | 5.783 | 6,075 |
| 2026-04-07 | 5.940 | 5.940 | 5.870 | 5.870 | 5.715 | 3,570 |
| 2026-04-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.783 | 160 |
| 2026-04-01 | 5.920 | 5.940 | 5.920 | 5.940 | 5.783 | 1,669 |
| 2026-03-31 | 5.870 | 5.930 | 5.870 | 5.900 | 5.745 | 12,089 |
| 2026-03-30 | 5.900 | 5.900 | 5.870 | 5.870 | 5.715 | 1,767 |
| 2026-03-27 | 5.900 | 5.920 | 5.850 | 5.900 | 5.745 | 17,492 |
| 2026-03-26 | 5.950 | 5.990 | 5.900 | 5.900 | 5.745 | 4,283 |
| 2026-03-25 | 5.700 | 5.910 | 5.700 | 5.900 | 5.745 | 50,262 |
| 2026-03-24 | 5.700 | 5.820 | 5.700 | 5.820 | 5.667 | 5,459 |
| 2026-03-23 | 5.500 | 5.700 | 5.500 | 5.700 | 5.550 | 3,612 |
| 2026-03-20 | 5.750 | 5.750 | 5.680 | 5.700 | 5.550 | 15,631 |
| 2026-03-19 | 5.920 | 5.920 | 5.900 | 5.900 | 5.745 | 1,054 |
| 2026-03-18 | 5.860 | 5.920 | 5.750 | 5.920 | 5.764 | 17,075 |
| 2026-03-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.491 | 0 |
| 2026-03-16 | 5.610 | 5.640 | 5.600 | 5.640 | 5.491 | 1,412 |
| 2026-03-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.540 | 0 |
| 2026-03-12 | 5.940 | 5.940 | 5.600 | 5.690 | 5.540 | 3,077 |
| 2026-03-11 | 5.880 | 5.950 | 5.880 | 5.950 | 5.667 | 5,946 |
| 2026-03-10 | 5.840 | 5.880 | 5.840 | 5.880 | 5.600 | 1,747 |
| 2026-03-09 | 5.830 | 5.850 | 5.830 | 5.850 | 5.571 | 907 |
| 2026-03-06 | 5.880 | 5.880 | 5.840 | 5.840 | 5.562 | 1,156 |
| 2026-03-05 | 5.800 | 5.880 | 5.760 | 5.880 | 5.600 | 8,914 |
| 2026-03-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.352 | 0 |
| 2026-03-03 | 5.560 | 5.620 | 5.560 | 5.620 | 5.352 | 1,339 |
| 2026-03-02 | 5.950 | 5.950 | 5.630 | 5.690 | 5.419 | 2,621 |
| 2026-02-27 | 5.520 | 5.990 | 5.520 | 5.790 | 5.514 | 31,318 |
| 2026-02-26 | 5.270 | 5.270 | 5.270 | 5.270 | 5.019 | 8,000 |
| 2026-02-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.000 | 0 |
| 2026-02-24 | 5.270 | 5.270 | 5.240 | 5.250 | 5.000 | 48,123 |
| 2026-02-23 | 5.290 | 5.290 | 5.260 | 5.260 | 5.010 | 47,126 |
| 2026-02-20 | 5.250 | 5.250 | 5.150 | 5.210 | 4.962 | 25,326 |
| 2026-02-19 | 5.350 | 5.350 | 5.240 | 5.350 | 5.095 | 22,139 |
| 2026-02-18 | 5.300 | 5.350 | 5.280 | 5.350 | 5.095 | 1,195 |
| 2026-02-17 | 5.270 | 5.280 | 5.250 | 5.250 | 5.000 | 18,190 |
| 2026-02-16 | 5.250 | 5.290 | 5.250 | 5.280 | 5.029 | 83,102 |
| 2026-02-13 | 5.330 | 5.330 | 5.250 | 5.280 | 5.029 | 25,587 |
| 2026-02-12 | 5.310 | 5.310 | 5.310 | 5.310 | 5.057 | 9,800 |
| 2026-02-11 | 5.310 | 5.330 | 5.310 | 5.330 | 5.076 | 4,595 |
| 2026-02-10 | 5.430 | 5.445 | 5.430 | 5.430 | 5.171 | 4,001 |
| 2026-02-09 | 5.320 | 5.430 | 5.320 | 5.430 | 5.171 | 3,627 |
| 2026-02-06 | 5.330 | 5.330 | 5.310 | 5.310 | 5.057 | 15,981 |
| 2026-02-05 | 5.340 | 5.340 | 5.340 | 5.340 | 5.086 | 0 |
| 2026-02-04 | 5.340 | 5.340 | 5.340 | 5.340 | 5.086 | 0 |
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.