Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.360 | 5.360 | 5.330 | 5.340 | 5.086 | 6,370 |
| 2026-02-02 | 5.350 | 5.460 | 5.350 | 5.460 | 5.200 | 118 |
| 2026-01-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.067 | 500 |
| 2026-01-29 | 5.400 | 5.400 | 5.310 | 5.320 | 5.067 | 1,326 |
| 2026-01-28 | 5.350 | 5.460 | 5.350 | 5.460 | 5.200 | 167 |
| 2026-01-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.095 | 1,319 |
| 2026-01-23 | 5.310 | 5.420 | 5.310 | 5.420 | 5.162 | 1,033 |
| 2026-01-22 | 5.150 | 5.350 | 5.150 | 5.350 | 5.095 | 4,222 |
| 2026-01-21 | 5.180 | 5.180 | 5.180 | 5.180 | 4.933 | 0 |
| 2026-01-20 | 5.170 | 5.180 | 5.170 | 5.180 | 4.933 | 4,035 |
| 2026-01-19 | 5.370 | 5.370 | 5.370 | 5.370 | 5.114 | 2 |
| 2026-01-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.095 | 188 |
| 2026-01-15 | 5.290 | 5.390 | 5.280 | 5.390 | 5.133 | 2,495 |
| 2026-01-14 | 5.180 | 5.290 | 5.180 | 5.290 | 5.038 | 3,101 |
| 2026-01-13 | 5.300 | 5.440 | 5.300 | 5.370 | 5.114 | 7,179 |
| 2026-01-12 | 5.310 | 5.310 | 5.300 | 5.300 | 5.048 | 3,023 |
| 2026-01-09 | 5.310 | 5.310 | 5.300 | 5.300 | 5.048 | 48,759 |
| 2026-01-08 | 5.340 | 5.340 | 5.300 | 5.300 | 5.048 | 2,514 |
| 2026-01-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.171 | 1 |
| 2026-01-06 | 5.470 | 5.470 | 5.450 | 5.450 | 5.190 | 1,934 |
| 2026-01-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.267 | 62 |
| 2026-01-02 | 5.430 | 5.440 | 5.430 | 5.440 | 5.181 | 898 |
| 2025-12-31 | 5.430 | 5.430 | 5.430 | 5.430 | 5.171 | 338 |
| 2025-12-30 | 5.310 | 5.410 | 5.310 | 5.320 | 5.067 | 2,940 |
| 2025-12-29 | 5.330 | 5.330 | 5.300 | 5.310 | 5.057 | 19,354 |
| 2025-12-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.048 | 279 |
| 2025-12-23 | 5.350 | 5.420 | 5.300 | 5.420 | 5.162 | 7,982 |
| 2025-12-22 | 5.310 | 5.310 | 5.310 | 5.310 | 5.057 | 0 |
| 2025-12-19 | 5.310 | 5.310 | 5.310 | 5.310 | 5.057 | 30 |
| 2025-12-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.067 | 0 |
| 2025-12-17 | 5.430 | 5.430 | 5.300 | 5.320 | 5.067 | 5,286 |
| 2025-12-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.095 | 2,000 |
| 2025-12-15 | 5.430 | 5.430 | 5.350 | 5.350 | 5.095 | 550 |
| 2025-12-12 | 5.410 | 5.450 | 5.410 | 5.440 | 5.181 | 4,802 |
| 2025-12-11 | 5.540 | 5.540 | 5.540 | 5.540 | 5.276 | 0 |
| 2025-12-10 | 5.450 | 5.540 | 5.450 | 5.540 | 5.276 | 3,410 |
| 2025-12-09 | 5.250 | 5.430 | 5.250 | 5.430 | 5.171 | 41,710 |
| 2025-12-08 | 5.460 | 5.460 | 5.330 | 5.330 | 5.076 | 1,479 |
| 2025-12-05 | 5.400 | 5.460 | 5.380 | 5.460 | 5.200 | 12,534 |
| 2025-12-04 | 5.410 | 5.440 | 5.400 | 5.400 | 5.143 | 8,194 |
| 2025-12-03 | 5.500 | 5.500 | 5.450 | 5.450 | 5.190 | 4,870 |
| 2025-12-02 | 5.540 | 5.540 | 5.520 | 5.520 | 5.257 | 338 |
| 2025-12-01 | 5.500 | 5.550 | 5.490 | 5.550 | 5.286 | 12,018 |
| 2025-11-28 | 5.250 | 5.480 | 5.250 | 5.480 | 5.219 | 57,220 |
| 2025-11-27 | 5.200 | 5.250 | 5.010 | 5.250 | 5.000 | 74,532 |
| 2025-11-26 | 5.000 | 5.200 | 5.000 | 5.200 | 4.952 | 24,000 |
| 2025-11-25 | 4.970 | 5.150 | 4.970 | 5.150 | 4.905 | 6,224 |
| 2025-11-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.733 | 752 |
| 2025-11-21 | 5.030 | 5.030 | 5.000 | 5.000 | 4.762 | 6,686 |
| 2025-11-20 | 5.030 | 5.030 | 5.030 | 5.030 | 4.790 | 150 |
| 2025-11-19 | 5.050 | 5.150 | 5.050 | 5.150 | 4.905 | 12,927 |
| 2025-11-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.810 | 7,427 |
| 2025-11-17 | 5.125 | 5.125 | 5.050 | 5.100 | 4.857 | 17,103 |
| 2025-11-14 | 5.170 | 5.170 | 5.170 | 5.170 | 4.924 | 1,368 |
| 2025-11-13 | 5.170 | 5.170 | 5.170 | 5.170 | 4.924 | 536 |
| 2025-11-12 | 5.050 | 5.170 | 5.050 | 5.170 | 4.924 | 14,173 |
| 2025-11-11 | 5.010 | 5.170 | 5.000 | 5.110 | 4.867 | 36,087 |
| 2025-11-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.905 | 22,651 |
| 2025-11-07 | 5.180 | 5.180 | 5.180 | 5.180 | 4.933 | 1,816 |
| 2025-11-06 | 5.180 | 5.180 | 5.180 | 5.180 | 4.933 | 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.