Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	4.780	4.800	4.700	4.800	4.330	6,118
2025-02-19	4.830	4.840	4.710	4.710	4.249	5,359
2025-02-18	4.820	4.820	4.700	4.700	4.240	4,927
2025-02-17	4.840	4.840	4.820	4.830	4.357	106
2025-02-14	4.720	4.820	4.710	4.820	4.348	5,545
2025-02-13	4.850	4.850	4.850	4.850	4.375	924
2025-02-12	4.840	4.840	4.840	4.840	4.366	12
2025-02-11	4.850	4.850	4.800	4.800	4.330	6,026
2025-02-10	4.740	4.950	4.740	4.950	4.466	7,983
2025-02-07	4.700	4.700	4.700	4.700	4.240	3,030
2025-02-06	4.650	4.750	4.600	4.700	4.240	15,774
2025-02-05	4.770	4.780	4.650	4.650	4.195	4,788
2025-02-04	4.750	4.770	4.750	4.770	4.303	72
2025-02-03	4.510	4.770	4.510	4.710	4.249	2,980
2025-01-31	4.790	4.790	4.750	4.750	4.285	10,688
2025-01-30	4.790	4.790	4.790	4.790	4.321	1
2025-01-29	4.890	4.900	4.760	4.760	4.294	3,131
2025-01-28	4.700	4.800	4.700	4.800	4.330	3,565
2025-01-24	4.500	4.500	4.500	4.500	4.060	0
2025-01-23	4.500	4.500	4.500	4.500	4.060	23
2025-01-22	4.500	4.540	4.500	4.500	4.060	675
2025-01-21	4.600	4.600	4.480	4.500	4.060	29,976
2025-01-20	4.570	4.700	4.570	4.700	4.240	1,574
2025-01-17	4.530	4.580	4.530	4.570	4.123	1,232
2025-01-16	4.530	4.530	4.530	4.530	4.087	1
2025-01-15	4.630	4.640	4.530	4.530	4.087	5,412
2025-01-14	4.480	4.630	4.480	4.630	4.177	2,685
2025-01-13	4.450	4.500	4.400	4.500	4.060	3,792
2025-01-10	4.510	4.630	4.400	4.490	4.051	11,933
2025-01-09	4.420	4.430	4.420	4.430	3.997	2
2025-01-08	4.470	4.470	4.450	4.450	4.015	1,158
2025-01-07	4.480	4.500	4.480	4.500	4.060	805
2025-01-06	4.450	4.550	4.450	4.550	4.105	13,725
2025-01-03	4.590	4.590	4.590	4.590	4.141	871
2025-01-02	4.640	4.650	4.600	4.650	4.195	3
2024-12-31	4.920	4.920	4.920	4.920	4.439	0
2024-12-30	4.920	4.920	4.920	4.920	4.439	0
2024-12-27	4.920	4.920	4.920	4.920	4.439	1
2024-12-24	4.950	4.950	4.950	4.950	4.466	43,774
2024-12-23	4.890	4.920	4.750	4.910	4.430	19,250
2024-12-20	4.880	4.880	4.870	4.870	4.393	134
2024-12-19	4.920	4.920	4.870	4.870	4.393	1,810
2024-12-18	4.920	4.920	4.860	4.920	4.439	7,881
2024-12-17	4.810	5.000	4.770	4.990	4.502	23,125
2024-12-16	4.900	4.900	4.780	4.810	4.339	2,265
2024-12-13	4.800	4.910	4.800	4.910	4.430	892
2024-12-12	4.980	4.980	4.730	4.770	4.303	1,734
2024-12-11	4.990	4.990	4.990	4.990	4.502	44
2024-12-10	4.990	5.000	4.950	4.990	4.502	14,452
2024-12-09	4.950	5.000	4.800	4.990	4.502	18,482
2024-12-06	4.720	4.900	4.700	4.900	4.421	1,288
2024-12-05	4.490	4.700	4.480	4.700	4.240	37,090
2024-12-04	4.350	4.490	4.350	4.490	4.051	400
2024-12-03	4.390	4.400	4.380	4.380	3.951	2,339
2024-12-02	4.400	4.425	4.400	4.400	3.969	251
2024-11-29	4.270	4.270	4.260	4.260	3.843	242
2024-11-28	4.250	4.290	4.250	4.290	3.870	3
2024-11-27	4.370	4.370	4.250	4.250	3.834	8,692
2024-11-26	4.350	4.360	4.300	4.330	3.906	14,693
2024-11-25	4.550	4.550	4.400	4.400	3.969	32,297

← NewerPage 8 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.