Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	4.630	4.630	4.630	4.630	4.273	1,332
2025-05-19	4.690	4.690	4.580	4.580	4.227	53
2025-05-16	4.610	4.690	4.520	4.690	4.329	16,749
2025-05-15	4.670	4.700	4.530	4.530	4.181	5,530
2025-05-14	4.650	4.670	4.510	4.640	4.282	621
2025-05-13	4.620	4.650	4.620	4.650	4.292	5,991
2025-05-12	4.620	4.620	4.620	4.620	4.264	0
2025-05-09	4.440	4.620	4.440	4.620	4.264	2,987
2025-05-08	4.510	4.510	4.380	4.450	4.107	3,150
2025-05-07	4.565	4.600	4.510	4.510	4.162	1,799
2025-05-06	4.650	4.650	4.640	4.640	4.282	141
2025-05-05	4.650	4.650	4.650	4.650	4.292	279
2025-05-02	4.650	4.650	4.650	4.650	4.292	1,584
2025-05-01	4.640	4.650	4.640	4.650	4.292	7,054
2025-04-30	4.630	4.650	4.575	4.650	4.292	50,677
2025-04-29	4.420	4.420	4.420	4.420	4.079	50
2025-04-28	4.250	4.250	4.250	4.250	3.923	250
2025-04-24	4.200	4.250	4.200	4.250	3.923	1,566
2025-04-23	4.230	4.230	4.185	4.200	3.876	5,779
2025-04-22	4.270	4.310	4.220	4.220	3.895	8,163
2025-04-17	4.310	4.310	4.270	4.270	3.941	4,483
2025-04-16	4.260	4.270	4.220	4.260	3.932	6,608
2025-04-15	4.280	4.280	4.185	4.220	3.895	14,232
2025-04-14	4.260	4.270	4.250	4.270	3.941	13,439
2025-04-11	4.310	4.310	4.250	4.250	3.923	5,784
2025-04-10	4.400	4.460	4.310	4.360	4.024	21,152
2025-04-09	4.400	4.400	4.250	4.360	4.024	18,599
2025-04-08	4.540	4.580	4.400	4.450	4.107	3,427
2025-04-07	4.610	4.610	4.500	4.500	4.153	216,208
2025-04-04	4.680	4.780	4.600	4.710	4.347	35,808
2025-04-03	4.640	4.720	4.640	4.710	4.347	33,284
2025-04-02	4.570	4.700	4.570	4.700	4.338	8,054
2025-04-01	4.520	4.570	4.500	4.510	4.162	13,867
2025-03-31	4.480	4.480	4.480	4.480	4.135	0
2025-03-28	4.510	4.550	4.480	4.480	4.135	1,616
2025-03-27	4.520	4.520	4.490	4.490	4.144	426
2025-03-26	4.510	4.510	4.480	4.480	4.135	717
2025-03-25	4.490	4.530	4.480	4.480	4.135	8,345
2025-03-24	4.450	4.590	4.450	4.480	4.135	15,882
2025-03-21	4.450	4.450	4.450	4.450	4.107	0
2025-03-20	4.450	4.500	4.450	4.450	4.107	30,152
2025-03-19	4.465	4.500	4.450	4.500	4.153	5,680
2025-03-18	4.520	4.520	4.450	4.450	4.107	26,820
2025-03-17	4.600	4.600	4.500	4.600	4.246	8,966
2025-03-14	4.500	4.600	4.490	4.600	4.246	20,565
2025-03-13	4.510	4.560	4.450	4.490	4.144	25,850
2025-03-12	4.660	4.660	4.600	4.660	4.204	4,824
2025-03-11	4.660	4.670	4.650	4.660	4.204	6,092
2025-03-10	4.730	4.730	4.600	4.600	4.150	1,791
2025-03-07	4.700	4.730	4.700	4.730	4.267	11,390
2025-03-06	4.780	4.800	4.700	4.750	4.285	12,437
2025-03-05	4.785	4.785	4.785	4.785	4.317	963
2025-03-04	4.850	5.000	4.760	4.830	4.357	19,717
2025-03-03	4.830	4.830	4.810	4.810	4.339	21,768
2025-02-28	4.580	4.870	4.580	4.830	4.357	85,115
2025-02-27	4.520	4.580	4.510	4.580	4.132	1,637
2025-02-26	4.570	4.620	4.510	4.550	4.105	32,275
2025-02-25	4.790	4.790	4.580	4.580	4.132	11,888
2025-02-24	4.710	4.750	4.710	4.750	4.285	1,962
2025-02-21	4.710	4.710	4.710	4.710	4.249	481

← NewerPage 7 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.