Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.840	4.860	4.800	4.850	4.476	3,125
2025-08-12	4.850	4.850	4.850	4.850	4.476	59
2025-08-11	4.800	4.850	4.800	4.850	4.476	964
2025-08-08	4.750	4.750	4.750	4.750	4.384	0
2025-08-07	4.750	4.750	4.710	4.750	4.384	17,458
2025-08-06	4.710	4.750	4.710	4.720	4.356	11,704
2025-08-05	4.700	4.710	4.700	4.710	4.347	768
2025-08-04	4.700	4.750	4.700	4.700	4.338	3,936
2025-08-01	4.620	4.700	4.620	4.700	4.338	2,745
2025-07-31	4.670	4.670	4.670	4.670	4.310	225
2025-07-30	4.500	4.650	4.500	4.650	4.292	1,520
2025-07-29	4.570	4.600	4.570	4.600	4.246	23,185
2025-07-28	4.590	4.590	4.590	4.590	4.236	0
2025-07-25	4.590	4.590	4.590	4.590	4.236	0
2025-07-24	4.550	4.590	4.540	4.590	4.236	2,924
2025-07-23	4.540	4.590	4.540	4.570	4.218	2,610
2025-07-22	4.510	4.540	4.510	4.540	4.190	3,273
2025-07-21	4.550	4.550	4.500	4.500	4.153	1,917
2025-07-18	4.500	4.540	4.450	4.540	4.190	24,024
2025-07-17	4.600	4.600	4.600	4.600	4.246	5,734
2025-07-16	4.600	4.600	4.600	4.600	4.246	246
2025-07-15	4.520	4.600	4.520	4.570	4.218	8,759
2025-07-14	4.510	4.530	4.510	4.520	4.172	567
2025-07-11	4.510	4.510	4.510	4.510	4.162	0
2025-07-10	4.460	4.510	4.460	4.510	4.162	1,499
2025-07-09	4.460	4.460	4.460	4.460	4.116	2,492
2025-07-08	4.520	4.520	4.520	4.520	4.172	219
2025-07-07	4.550	4.550	4.550	4.550	4.199	3,370
2025-07-04	4.530	4.530	4.500	4.500	4.153	11,407
2025-07-03	4.490	4.550	4.490	4.550	4.199	7,471
2025-07-02	4.560	4.560	4.500	4.500	4.153	2,509
2025-07-01	4.600	4.600	4.450	4.560	4.209	41,129
2025-06-30	4.560	4.780	4.500	4.770	4.402	10,757
2025-06-27	4.560	4.600	4.560	4.600	4.246	2,001
2025-06-26	4.560	4.560	4.560	4.560	4.209	0
2025-06-25	4.650	4.650	4.560	4.560	4.209	1,177
2025-06-24	4.610	4.650	4.610	4.650	4.292	326
2025-06-23	4.500	4.560	4.500	4.560	4.209	9,540
2025-06-20	4.560	4.560	4.500	4.560	4.209	18,681
2025-06-19	4.530	4.560	4.480	4.550	4.199	25,929
2025-06-18	4.490	4.490	4.480	4.480	4.135	699
2025-06-17	4.530	4.530	4.460	4.495	4.149	3,090
2025-06-16	4.500	4.540	4.460	4.540	4.190	12,725
2025-06-13	4.490	4.500	4.410	4.420	4.079	4,153
2025-06-12	4.400	4.460	4.400	4.440	4.098	2,118
2025-06-11	4.400	4.400	4.370	4.400	4.061	58,725
2025-06-10	4.320	4.450	4.320	4.425	4.084	7,844
2025-06-06	4.300	4.430	4.300	4.430	4.089	1,422
2025-06-05	4.490	4.490	4.390	4.430	4.089	18,891
2025-06-04	4.560	4.560	4.500	4.500	4.153	26,479
2025-06-03	4.700	4.740	4.620	4.620	4.264	11,343
2025-06-02	4.600	4.700	4.600	4.700	4.338	10,704
2025-05-30	4.600	4.630	4.600	4.600	4.246	29,000
2025-05-29	4.610	4.640	4.600	4.600	4.246	9,621
2025-05-28	4.600	4.610	4.575	4.610	4.255	30,304
2025-05-27	4.550	4.550	4.510	4.510	4.162	518
2025-05-26	4.550	4.550	4.510	4.510	4.162	4,706
2025-05-23	4.510	4.510	4.510	4.510	4.162	0
2025-05-22	4.590	4.615	4.510	4.510	4.162	2,585
2025-05-21	4.630	4.630	4.630	4.630	4.273	216

← NewerPage 6 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.