Joyce Corporation Ltd JYC
ASX · Avustralya · Perakende Ticaret
AUD 6,28+0,02 (+%0,32)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |