Joyce Corporation Ltd JYC
ASX · Australia · Retail Trade
AUD 6.260.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.26 | 0.00% | AUD 6.26 | AUD 6.26 | AUD 6.26 | 0 |
| 2026-09-30 | AUD 6.26 | +2.45% | AUD 6.10 | AUD 6.26 | AUD 6.10 | 2.29K |
| 2026-09-29 | AUD 6.11 | +0.83% | AUD 6.10 | AUD 6.11 | AUD 6.10 | 199 |
| 2026-09-28 | AUD 6.06 | -4.87% | AUD 6.39 | AUD 6.42 | AUD 6.06 | 2.36K |
| 2026-09-25 | AUD 6.37 | +0.95% | AUD 6.38 | AUD 6.38 | AUD 6.30 | 14.84K |
| 2026-09-24 | AUD 6.31 | +0.16% | AUD 6.31 | AUD 6.31 | AUD 6.31 | 3 |
| 2026-09-23 | AUD 6.30 | 0.00% | AUD 6.30 | AUD 6.38 | AUD 6.30 | 3.50K |
| 2026-09-22 | AUD 6.30 | +1.78% | AUD 6.25 | AUD 6.30 | AUD 6.24 | 18.80K |
| 2026-09-21 | AUD 6.19 | -1.59% | AUD 6.25 | AUD 6.25 | AUD 6.13 | 2.00K |
| 2026-09-18 | AUD 6.29 | 0.00% | AUD 6.24 | AUD 6.29 | AUD 6.24 | 8.00K |
| 2026-09-17 | AUD 6.29 | +4.49% | AUD 6.02 | AUD 6.33 | AUD 6.02 | 7.26K |
| 2026-09-16 | AUD 6.02 | -1.31% | AUD 6.00 | AUD 6.09 | AUD 5.87 | 15.46K |
| 2026-09-15 | AUD 6.10 | -0.33% | AUD 6.18 | AUD 6.20 | AUD 6.05 | 47.53K |
| 2026-09-14 | AUD 6.12 | -4.97% | AUD 6.24 | AUD 6.25 | AUD 6.12 | 24.41K |
| 2026-09-11 | AUD 6.44 | -0.16% | AUD 6.30 | AUD 6.44 | AUD 6.30 | 8.78K |
| 2026-09-10 | AUD 6.45 | -0.46% | AUD 6.45 | AUD 6.46 | AUD 6.45 | 17.22K |
| 2026-09-09 | AUD 6.48 | -0.15% | AUD 6.51 | AUD 6.73 | AUD 6.42 | 20.08K |
| 2026-09-08 | AUD 6.49 | -0.15% | AUD 6.45 | AUD 6.50 | AUD 6.45 | 5.09K |
| 2026-09-07 | AUD 6.50 | 0.00% | AUD 6.49 | AUD 6.66 | AUD 6.47 | 14.54K |
| 2026-09-04 | AUD 6.50 | +5.01% | AUD 6.32 | AUD 6.50 | AUD 6.32 | 22.52K |
| 2026-09-03 | AUD 6.19 | -2.37% | AUD 6.34 | AUD 6.35 | AUD 6.15 | 1.81K |
| 2026-09-02 | AUD 6.34 | -0.78% | AUD 6.39 | AUD 6.39 | AUD 6.34 | 3.06K |
| 2026-09-01 | AUD 6.39 | -1.69% | AUD 6.48 | AUD 6.48 | AUD 6.39 | 5.66K |
| 2026-08-31 | AUD 6.50 | +2.36% | AUD 6.35 | AUD 6.50 | AUD 6.34 | 9.58K |
| 2026-08-28 | AUD 6.35 | 0.00% | AUD 6.35 | AUD 6.35 | AUD 6.35 | 0 |
| 2026-08-27 | AUD 6.35 | +2.42% | AUD 6.34 | AUD 6.35 | AUD 6.34 | 10.10K |
| 2026-08-26 | AUD 6.20 | -0.80% | AUD 6.26 | AUD 6.35 | AUD 6.20 | 14.81K |
| 2026-08-25 | AUD 6.25 | -2.04% | AUD 6.38 | AUD 6.38 | AUD 6.24 | 1.47K |
| 2026-08-24 | AUD 6.38 | +1.92% | AUD 6.26 | AUD 6.38 | AUD 6.24 | 19.88K |
| 2026-08-21 | AUD 6.26 | 0.00% | AUD 6.26 | AUD 6.26 | AUD 6.26 | 0 |
| 2026-08-20 | AUD 6.26 | +1.29% | AUD 6.18 | AUD 6.29 | AUD 6.18 | 6.31K |
| 2026-08-19 | AUD 6.18 | -0.80% | AUD 6.25 | AUD 6.25 | AUD 6.18 | 4.55K |
| 2026-08-18 | AUD 6.23 | -1.58% | AUD 6.20 | AUD 6.23 | AUD 6.20 | 9.10K |
| 2026-08-17 | AUD 6.33 | +1.93% | AUD 6.24 | AUD 6.33 | AUD 6.17 | 12.85K |
| 2026-08-14 | AUD 6.21 | +0.16% | AUD 6.21 | AUD 6.29 | AUD 6.20 | 20.08K |
| 2026-08-13 | AUD 6.20 | -2.82% | AUD 6.28 | AUD 6.28 | AUD 6.20 | 7.92K |
| 2026-08-12 | AUD 6.38 | 0.00% | AUD 6.38 | AUD 6.38 | AUD 6.38 | 0 |
| 2026-08-11 | AUD 6.38 | -1.85% | AUD 6.51 | AUD 6.53 | AUD 6.38 | 2.09K |
| 2026-08-10 | AUD 6.50 | 0.00% | AUD 6.50 | AUD 6.67 | AUD 6.50 | 17.20K |
| 2026-08-07 | AUD 6.50 | -3.70% | AUD 6.71 | AUD 6.75 | AUD 6.50 | 1.76K |
| 2026-08-06 | AUD 6.75 | +1.35% | AUD 6.66 | AUD 6.75 | AUD 6.55 | 15.42K |
| 2026-08-05 | AUD 6.66 | +4.88% | AUD 6.60 | AUD 6.73 | AUD 6.46 | 5.92K |
| 2026-08-04 | AUD 6.35 | -0.47% | AUD 6.40 | AUD 6.50 | AUD 6.35 | 76.90K |
| 2026-08-03 | AUD 6.38 | -0.31% | AUD 6.39 | AUD 6.40 | AUD 6.28 | 7.25K |
| 2026-07-31 | AUD 6.40 | +4.92% | AUD 6.18 | AUD 6.50 | AUD 6.18 | 5.87K |
| 2026-07-30 | AUD 6.10 | +1.33% | AUD 6.00 | AUD 6.18 | AUD 5.98 | 36.18K |
| 2026-07-29 | AUD 6.02 | +0.33% | AUD 6.02 | AUD 6.02 | AUD 6.01 | 106.29K |
| 2026-07-28 | AUD 6.00 | +2.39% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 12.03K |
| 2026-07-27 | AUD 5.86 | -2.33% | AUD 6.00 | AUD 6.00 | AUD 5.86 | 551.06K |
| 2026-07-24 | AUD 6.00 | 0.00% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 0 |
| 2026-07-23 | AUD 6.00 | +0.84% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 4.77K |
| 2026-07-22 | AUD 5.95 | -0.17% | AUD 6.00 | AUD 6.02 | AUD 5.95 | 25.26K |
| 2026-07-21 | AUD 5.96 | -0.33% | AUD 5.99 | AUD 5.99 | AUD 5.96 | 8 |
| 2026-07-20 | AUD 5.98 | -0.50% | AUD 6.02 | AUD 6.02 | AUD 5.98 | 25.02K |
| 2026-07-17 | AUD 6.01 | +1.86% | AUD 5.88 | AUD 6.01 | AUD 5.88 | 5.13K |
| 2026-07-16 | AUD 5.90 | -0.84% | AUD 5.90 | AUD 5.93 | AUD 5.90 | 19.54K |
| 2026-07-15 | AUD 5.95 | -0.17% | AUD 5.96 | AUD 5.97 | AUD 5.95 | 5.35K |
| 2026-07-14 | AUD 5.96 | +0.17% | AUD 5.95 | AUD 5.96 | AUD 5.95 | 3.82K |
| 2026-07-13 | AUD 5.95 | +0.85% | AUD 6.00 | AUD 6.00 | AUD 5.95 | 1.93K |
| 2026-07-10 | AUD 5.90 | 0.00% | AUD 5.90 | AUD 5.90 | AUD 5.90 | 10 |
| 2026-07-09 | AUD 5.90 | -1.67% | AUD 5.97 | AUD 5.97 | AUD 5.89 | 11.81K |
| 2026-07-08 | AUD 6.00 | +0.67% | AUD 5.97 | AUD 6.04 | AUD 5.97 | 3.27K |
| 2026-07-07 | AUD 5.96 | +0.17% | AUD 5.95 | AUD 5.96 | AUD 5.95 | 1.47K |
| 2026-07-06 | AUD 5.95 | -1.49% | AUD 5.95 | AUD 5.95 | AUD 5.94 | 1.12K |
| 2026-07-03 | AUD 6.04 | +2.37% | AUD 6.04 | AUD 6.04 | AUD 6.04 | 90 |
| 2026-07-02 | AUD 5.90 | -0.17% | AUD 5.90 | AUD 5.90 | AUD 5.90 | 987 |
| 2026-07-01 | AUD 5.91 | -2.31% | AUD 6.05 | AUD 6.05 | AUD 5.80 | 23.37K |
| 2026-06-30 | AUD 6.05 | +0.17% | AUD 5.97 | AUD 6.05 | AUD 5.97 | 3.49K |
| 2026-06-29 | AUD 6.04 | -0.17% | AUD 6.05 | AUD 6.05 | AUD 6.02 | 3.67K |
| 2026-06-26 | AUD 6.05 | +1.68% | AUD 6.04 | AUD 6.05 | AUD 6.04 | 1.69K |
| 2026-06-25 | AUD 5.95 | -0.83% | AUD 6.00 | AUD 6.00 | AUD 5.95 | 11.10K |
| 2026-06-24 | AUD 6.00 | 0.00% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 0 |
| 2026-06-23 | AUD 6.00 | -1.64% | AUD 6.10 | AUD 6.10 | AUD 6.00 | 1.34K |
| 2026-06-22 | AUD 6.10 | +0.83% | AUD 6.06 | AUD 6.10 | AUD 6.06 | 27.69K |
| 2026-06-19 | AUD 6.05 | 0.00% | AUD 6.06 | AUD 6.10 | AUD 6.05 | 24.61K |
| 2026-06-18 | AUD 6.05 | +0.83% | AUD 6.04 | AUD 6.06 | AUD 6.04 | 21.00K |
| 2026-06-17 | AUD 6.00 | +0.50% | AUD 5.94 | AUD 6.06 | AUD 5.94 | 14.39K |
| 2026-06-16 | AUD 5.97 | -1.16% | AUD 5.97 | AUD 5.97 | AUD 5.95 | 363 |
| 2026-06-15 | AUD 6.04 | 0.00% | AUD 6.04 | AUD 6.04 | AUD 6.04 | 0 |
| 2026-06-12 | AUD 6.04 | +2.20% | AUD 5.97 | AUD 6.04 | AUD 5.97 | 8.69K |
| 2026-06-11 | AUD 5.91 | -0.67% | AUD 5.93 | AUD 5.93 | AUD 5.91 | 503 |
| 2026-06-10 | AUD 5.95 | -1.00% | AUD 6.01 | AUD 6.01 | AUD 5.95 | 4.34K |
| 2026-06-09 | AUD 6.01 | -0.50% | AUD 6.04 | AUD 6.04 | AUD 6.01 | 1.39K |
| 2026-06-05 | AUD 6.04 | -0.17% | AUD 6.05 | AUD 6.05 | AUD 6.04 | 959 |
| 2026-06-04 | AUD 6.05 | +0.83% | AUD 6.00 | AUD 6.05 | AUD 6.00 | 4.03K |
| 2026-06-03 | AUD 6.00 | 0.00% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 5.45K |
| 2026-06-02 | AUD 6.00 | +0.17% | AUD 5.99 | AUD 6.00 | AUD 5.97 | 3.85K |
| 2026-06-01 | AUD 5.99 | +2.22% | AUD 5.90 | AUD 5.99 | AUD 5.90 | 9.63K |
| 2026-05-29 | AUD 5.86 | -2.33% | AUD 5.99 | AUD 5.99 | AUD 5.85 | 4.24K |
| 2026-05-28 | AUD 6.00 | 0.00% | AUD 6.00 | AUD 6.00 | AUD 6.00 | 166 |