Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.180 | 5.180 | 5.180 | 5.180 | 4.933 | 150 |
| 2025-11-04 | 5.190 | 5.200 | 5.150 | 5.150 | 4.905 | 3,955 |
| 2025-11-03 | 5.290 | 5.300 | 5.170 | 5.200 | 4.952 | 37,047 |
| 2025-10-31 | 5.270 | 5.290 | 5.270 | 5.290 | 5.038 | 11,337 |
| 2025-10-30 | 5.200 | 5.270 | 5.100 | 5.270 | 5.019 | 8,510 |
| 2025-10-29 | 5.180 | 5.200 | 5.110 | 5.200 | 4.952 | 56,311 |
| 2025-10-28 | 5.180 | 5.180 | 5.100 | 5.100 | 4.857 | 509 |
| 2025-10-27 | 5.100 | 5.200 | 5.100 | 5.200 | 4.952 | 5,235 |
| 2025-10-24 | 5.190 | 5.200 | 5.140 | 5.190 | 4.943 | 3,083 |
| 2025-10-23 | 5.110 | 5.110 | 5.110 | 5.110 | 4.867 | 10,001 |
| 2025-10-22 | 5.200 | 5.200 | 5.110 | 5.110 | 4.867 | 7,806 |
| 2025-10-21 | 5.080 | 5.090 | 5.080 | 5.090 | 4.848 | 1,010 |
| 2025-10-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.857 | 12 |
| 2025-10-17 | 5.320 | 5.320 | 5.200 | 5.290 | 5.038 | 15,639 |
| 2025-10-16 | 5.390 | 5.390 | 5.390 | 5.390 | 5.133 | 0 |
| 2025-10-15 | 5.250 | 5.480 | 5.250 | 5.390 | 5.133 | 7,476 |
| 2025-10-14 | 5.235 | 5.235 | 5.210 | 5.210 | 4.962 | 431 |
| 2025-10-13 | 5.270 | 5.270 | 5.100 | 5.150 | 4.905 | 7,792 |
| 2025-10-10 | 5.290 | 5.290 | 5.290 | 5.290 | 5.038 | 0 |
| 2025-10-09 | 5.230 | 5.290 | 5.230 | 5.290 | 5.038 | 3,551 |
| 2025-10-08 | 5.200 | 5.290 | 5.200 | 5.290 | 5.038 | 15,157 |
| 2025-10-07 | 5.260 | 5.310 | 5.200 | 5.200 | 4.952 | 2,971 |
| 2025-10-06 | 5.110 | 5.110 | 5.110 | 5.110 | 4.867 | 0 |
| 2025-10-03 | 5.060 | 5.110 | 5.060 | 5.110 | 4.867 | 1,784 |
| 2025-10-02 | 5.060 | 5.110 | 5.060 | 5.110 | 4.867 | 10,223 |
| 2025-10-01 | 5.000 | 5.130 | 4.990 | 5.130 | 4.886 | 17,409 |
| 2025-09-30 | 4.930 | 5.130 | 4.930 | 5.130 | 4.886 | 2,210 |
| 2025-09-29 | 5.050 | 5.100 | 4.950 | 5.050 | 4.810 | 12,289 |
| 2025-09-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.810 | 5 |
| 2025-09-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.810 | 2,311 |
| 2025-09-24 | 5.040 | 5.250 | 5.040 | 5.100 | 4.857 | 3,935 |
| 2025-09-23 | 5.020 | 5.070 | 4.970 | 5.070 | 4.829 | 25,311 |
| 2025-09-22 | 5.020 | 5.020 | 5.020 | 5.020 | 4.781 | 1,610 |
| 2025-09-19 | 5.070 | 5.100 | 5.010 | 5.020 | 4.781 | 20,186 |
| 2025-09-18 | 5.010 | 5.010 | 5.000 | 5.010 | 4.771 | 10,268 |
| 2025-09-17 | 5.010 | 5.010 | 5.010 | 5.010 | 4.771 | 30 |
| 2025-09-16 | 4.960 | 5.080 | 4.960 | 5.050 | 4.810 | 482 |
| 2025-09-15 | 5.070 | 5.070 | 4.950 | 4.960 | 4.724 | 44,502 |
| 2025-09-12 | 5.320 | 5.320 | 5.120 | 5.150 | 4.905 | 44,750 |
| 2025-09-11 | 5.270 | 5.490 | 5.270 | 5.380 | 5.124 | 3,620 |
| 2025-09-10 | 5.300 | 5.500 | 5.250 | 5.500 | 5.076 | 5,824 |
| 2025-09-09 | 5.300 | 5.300 | 5.250 | 5.300 | 4.892 | 3,328 |
| 2025-09-08 | 5.300 | 5.300 | 5.250 | 5.300 | 4.892 | 1,861 |
| 2025-09-05 | 5.200 | 5.350 | 5.170 | 5.250 | 4.845 | 17,141 |
| 2025-09-04 | 5.250 | 5.250 | 5.230 | 5.250 | 4.845 | 5,775 |
| 2025-09-03 | 5.180 | 5.250 | 5.180 | 5.250 | 4.845 | 15,152 |
| 2025-09-02 | 5.200 | 5.250 | 5.200 | 5.210 | 4.809 | 13,265 |
| 2025-09-01 | 5.150 | 5.200 | 5.100 | 5.200 | 4.799 | 2,730 |
| 2025-08-29 | 5.100 | 5.150 | 5.020 | 5.140 | 4.744 | 42,209 |
| 2025-08-28 | 5.110 | 5.110 | 5.110 | 5.110 | 4.716 | 5 |
| 2025-08-27 | 5.060 | 5.130 | 5.025 | 5.130 | 4.735 | 7,125 |
| 2025-08-26 | 5.070 | 5.070 | 5.070 | 5.070 | 4.679 | 3 |
| 2025-08-25 | 5.090 | 5.090 | 5.090 | 5.090 | 4.698 | 392 |
| 2025-08-22 | 5.065 | 5.065 | 4.900 | 4.900 | 4.522 | 152 |
| 2025-08-21 | 5.010 | 5.100 | 5.000 | 5.100 | 4.707 | 5,807 |
| 2025-08-20 | 4.990 | 5.100 | 4.990 | 5.100 | 4.707 | 6,102 |
| 2025-08-19 | 4.860 | 4.960 | 4.860 | 4.960 | 4.578 | 5,850 |
| 2025-08-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.486 | 2 |
| 2025-08-15 | 4.890 | 4.900 | 4.890 | 4.890 | 4.513 | 9,562 |
| 2025-08-14 | 4.970 | 5.000 | 4.800 | 4.800 | 4.430 | 15,032 |
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.