Joyce Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.600 | 4.600 | 4.560 | 4.600 | 4.150 | 5,229 |
| 2024-11-21 | 4.500 | 4.650 | 4.500 | 4.650 | 4.195 | 3,965 |
| 2024-11-20 | 4.510 | 4.510 | 4.500 | 4.500 | 4.060 | 6,946 |
| 2024-11-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.195 | 2,575 |
| 2024-11-18 | 4.630 | 4.650 | 4.620 | 4.650 | 4.195 | 26,348 |
| 2024-11-15 | 4.590 | 4.650 | 4.590 | 4.650 | 4.195 | 5,230 |
| 2024-11-14 | 4.485 | 4.650 | 4.210 | 4.555 | 4.109 | 8,203 |
| 2024-11-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.150 | 3 |
| 2024-11-12 | 4.550 | 4.600 | 4.550 | 4.600 | 4.150 | 12,623 |
| 2024-11-11 | 4.510 | 4.600 | 4.410 | 4.600 | 4.150 | 12,392 |
| 2024-11-08 | 4.490 | 4.490 | 4.490 | 4.490 | 4.051 | 0 |
| 2024-11-07 | 4.490 | 4.490 | 4.490 | 4.490 | 4.051 | 5,000 |
| 2024-11-06 | 4.490 | 4.510 | 4.450 | 4.510 | 4.069 | 20,206 |
| 2024-11-05 | 4.380 | 4.380 | 4.380 | 4.380 | 3.951 | 0 |
| 2024-11-04 | 4.350 | 4.380 | 4.220 | 4.380 | 3.951 | 12,860 |
| 2024-11-01 | 4.190 | 4.350 | 4.190 | 4.330 | 3.906 | 19,935 |
| 2024-10-31 | 4.200 | 4.510 | 4.190 | 4.350 | 3.924 | 12,713 |
| 2024-10-30 | 4.210 | 4.220 | 4.210 | 4.220 | 3.807 | 475 |
| 2024-10-29 | 4.120 | 4.210 | 4.120 | 4.210 | 3.798 | 17,502 |
| 2024-10-28 | 4.010 | 4.100 | 4.010 | 4.070 | 3.672 | 5,696 |
| 2024-10-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.591 | 0 |
| 2024-10-24 | 3.930 | 3.980 | 3.920 | 3.980 | 3.591 | 9,580 |
| 2024-10-23 | 3.930 | 3.930 | 3.900 | 3.915 | 3.532 | 4,491 |
| 2024-10-22 | 3.930 | 3.930 | 3.900 | 3.900 | 3.518 | 434 |
| 2024-10-21 | 3.880 | 3.930 | 3.870 | 3.930 | 3.545 | 33,908 |
| 2024-10-18 | 3.900 | 3.900 | 3.820 | 3.880 | 3.500 | 6,581 |
| 2024-10-17 | 3.970 | 3.970 | 3.930 | 3.930 | 3.545 | 12,822 |
| 2024-10-16 | 4.000 | 4.000 | 3.940 | 3.940 | 3.554 | 6,156 |
| 2024-10-15 | 4.010 | 4.010 | 3.980 | 4.010 | 3.618 | 20,057 |
| 2024-10-14 | 4.030 | 4.030 | 4.010 | 4.010 | 3.618 | 1,705 |
| 2024-10-11 | 4.030 | 4.030 | 4.030 | 4.030 | 3.636 | 6,383 |
| 2024-10-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.654 | 348 |
| 2024-10-09 | 4.050 | 4.050 | 4.040 | 4.040 | 3.645 | 385 |
| 2024-10-08 | 4.050 | 4.050 | 4.000 | 4.050 | 3.654 | 2,896 |
| 2024-10-07 | 4.030 | 4.050 | 4.030 | 4.050 | 3.654 | 4,851 |
| 2024-10-04 | 4.040 | 4.040 | 4.000 | 4.030 | 3.636 | 7,600 |
| 2024-10-03 | 4.050 | 4.050 | 4.000 | 4.000 | 3.609 | 5,487 |
| 2024-10-02 | 4.005 | 4.050 | 4.000 | 4.050 | 3.654 | 19,334 |
| 2024-10-01 | 4.000 | 4.010 | 4.000 | 4.000 | 3.609 | 13,683 |
| 2024-09-30 | 4.050 | 4.050 | 4.010 | 4.010 | 3.618 | 8,705 |
| 2024-09-27 | 4.000 | 4.100 | 4.000 | 4.090 | 3.690 | 50,591 |
| 2024-09-26 | 4.000 | 4.020 | 3.990 | 4.020 | 3.627 | 12,563 |
| 2024-09-25 | 3.970 | 4.000 | 3.950 | 4.000 | 3.609 | 5,005 |
| 2024-09-24 | 4.000 | 4.050 | 3.940 | 3.950 | 3.563 | 46,282 |
| 2024-09-23 | 4.010 | 4.010 | 4.000 | 4.000 | 3.609 | 12,986 |
| 2024-09-20 | 4.020 | 4.050 | 4.000 | 4.000 | 3.609 | 9,387 |
| 2024-09-19 | 4.140 | 4.140 | 4.000 | 4.020 | 3.627 | 8,484 |
| 2024-09-18 | 4.030 | 4.140 | 4.030 | 4.140 | 3.735 | 12,402 |
| 2024-09-17 | 4.000 | 4.050 | 4.000 | 4.030 | 3.636 | 52,892 |
| 2024-09-16 | 4.150 | 4.150 | 3.900 | 3.990 | 3.600 | 6,483 |
| 2024-09-13 | 4.150 | 4.150 | 4.150 | 4.150 | 3.744 | 0 |
| 2024-09-12 | 4.100 | 4.190 | 4.050 | 4.150 | 3.744 | 3,298 |
| 2024-09-11 | 4.350 | 4.380 | 4.230 | 4.230 | 3.658 | 4,271 |
| 2024-09-10 | 4.200 | 4.270 | 4.200 | 4.200 | 3.632 | 3,195 |
| 2024-09-09 | 4.190 | 4.190 | 4.180 | 4.190 | 3.624 | 21,062 |
| 2024-09-06 | 4.180 | 4.190 | 4.180 | 4.190 | 3.624 | 1,785 |
| 2024-09-05 | 4.220 | 4.220 | 4.170 | 4.170 | 3.606 | 30,779 |
| 2024-09-04 | 4.250 | 4.250 | 4.180 | 4.200 | 3.632 | 64,550 |
| 2024-09-03 | 4.180 | 4.250 | 4.180 | 4.250 | 3.676 | 30,698 |
| 2024-09-02 | 4.190 | 4.190 | 4.110 | 4.180 | 3.615 | 9,375 |
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.