Joyce Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.120	6.120	6.120	6.120	6.120	16
2026-10-15	6.200	6.220	6.100	6.100	6.100	9,509
2026-10-14	6.130	6.170	6.130	6.130	6.130	1,839
2026-10-13	6.140	6.170	6.130	6.130	6.130	439
2026-10-12	6.140	6.140	6.140	6.140	6.140	10
2026-10-09	6.300	6.300	6.300	6.300	6.300	0
2026-10-08	6.300	6.300	6.300	6.300	6.300	0
2026-10-07	6.300	6.300	6.280	6.300	6.300	9,680
2026-10-06	6.280	6.300	6.280	6.300	6.300	6
2026-10-05	6.270	6.280	6.270	6.280	6.280	1,199
2026-10-02	6.280	6.280	6.180	6.280	6.280	3,787
2026-10-01	6.260	6.260	6.260	6.260	6.260	0
2026-09-30	6.100	6.260	6.100	6.260	6.260	2,292
2026-09-29	6.100	6.110	6.100	6.110	6.110	199
2026-09-28	6.390	6.420	6.060	6.060	6.060	2,356
2026-09-25	6.380	6.380	6.300	6.370	6.370	14,839
2026-09-24	6.310	6.310	6.310	6.310	6.310	3
2026-09-23	6.300	6.380	6.300	6.300	6.300	3,501
2026-09-22	6.250	6.300	6.235	6.300	6.300	18,804
2026-09-21	6.250	6.250	6.130	6.190	6.190	2,000
2026-09-18	6.240	6.290	6.240	6.290	6.290	8,002
2026-09-17	6.020	6.330	6.020	6.290	6.290	7,260
2026-09-16	6.000	6.085	5.870	6.020	6.020	15,458
2026-09-15	6.180	6.200	6.050	6.100	6.100	47,528
2026-09-14	6.240	6.250	6.120	6.120	6.120	24,408
2026-09-11	6.300	6.440	6.300	6.440	6.440	8,784
2026-09-10	6.450	6.460	6.450	6.450	6.280	17,220
2026-09-09	6.510	6.730	6.420	6.480	6.309	20,084
2026-09-08	6.455	6.500	6.455	6.490	6.319	5,089
2026-09-07	6.490	6.660	6.470	6.500	6.329	14,535
2026-09-04	6.320	6.500	6.320	6.500	6.329	22,519
2026-09-03	6.340	6.350	6.150	6.190	6.027	1,813
2026-09-02	6.390	6.390	6.340	6.340	6.173	3,058
2026-09-01	6.480	6.480	6.390	6.390	6.222	5,662
2026-08-31	6.350	6.500	6.340	6.500	6.329	9,580
2026-08-28	6.350	6.350	6.350	6.350	6.183	0
2026-08-27	6.340	6.350	6.340	6.350	6.183	10,101
2026-08-26	6.260	6.350	6.200	6.200	6.037	14,814
2026-08-25	6.380	6.380	6.240	6.250	6.085	1,465
2026-08-24	6.260	6.380	6.240	6.380	6.212	19,879
2026-08-21	6.260	6.260	6.260	6.260	6.095	0
2026-08-20	6.180	6.290	6.180	6.260	6.095	6,310
2026-08-19	6.250	6.250	6.180	6.180	6.017	4,552
2026-08-18	6.200	6.230	6.200	6.230	6.066	9,098
2026-08-17	6.240	6.330	6.170	6.330	6.163	12,845
2026-08-14	6.210	6.290	6.200	6.210	6.046	20,076
2026-08-13	6.280	6.280	6.200	6.200	6.037	7,921
2026-08-12	6.380	6.380	6.380	6.380	6.212	0
2026-08-11	6.510	6.525	6.380	6.380	6.212	2,085
2026-08-10	6.500	6.670	6.500	6.500	6.329	17,203
2026-08-07	6.710	6.750	6.500	6.500	6.329	1,760
2026-08-06	6.660	6.750	6.550	6.750	6.572	15,419
2026-08-05	6.600	6.730	6.460	6.660	6.485	5,916
2026-08-04	6.400	6.500	6.350	6.350	6.183	76,897
2026-08-03	6.390	6.400	6.280	6.380	6.212	7,253
2026-07-31	6.180	6.500	6.180	6.400	6.231	5,873
2026-07-30	6.000	6.180	5.980	6.100	5.939	36,176
2026-07-29	6.020	6.020	6.010	6.020	5.861	106,292
2026-07-28	6.000	6.000	6.000	6.000	5.842	12,033
2026-07-27	6.000	6.000	5.860	5.860	5.706	551,060

Page 1 of 3 · 129 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.