Judo Capital Holdings Limited (ASX:JDO)
Australia · Delayed Price · Currency is AUD 1.665
+0.030 (1.83%)
Sep 4, 2025, 4:10 PM AEST
Judo Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | - | - | 8,757,590 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 8,651,040 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 1,378,778 |
| Sep 1, 2025 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 2,377,578 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 4,981,191 |
| Aug 28, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 2,712,711 |
| Aug 27, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 6,114,801 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 7,755,970 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | - | 4,203,240 |
| Aug 22, 2025 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 3,823,283 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 4,185,453 |
| Aug 20, 2025 | 1.81 | 1.82 | 1.71 | 1.81 | 1.81 | 2.84% | 5,929,145 |
| Aug 19, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | 0.57% | 18,185,208 |
| Aug 18, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 9,261,719 |
| Aug 15, 2025 | 1.72 | 1.77 | 1.69 | 1.73 | 1.73 | 1.17% | 3,246,967 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 1.18% | 2,672,341 |
| Aug 13, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | - | 3,009,437 |
| Aug 12, 2025 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 2,987,881 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 2,357,153 |
| Aug 8, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 2,802,064 |
| Aug 7, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 3,368,343 |
| Aug 6, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 2.55% | 3,141,874 |
| Aug 5, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 3.29% | 5,089,984 |
| Aug 4, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 2,670,498 |
| Aug 1, 2025 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 4,089,827 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 13,905,943 |
| Jul 30, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 2,743,824 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 5,141,724 |
| Jul 28, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 5,963,837 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 1,896,812 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,952,286 |
| Jul 23, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 3,530,081 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 2,016,850 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -3.70% | 2,579,482 |
| Jul 18, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 1,157,349 |
| Jul 17, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 2.56% | 3,297,315 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 1,629,416 |
| Jul 15, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 1,552,859 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 2,093,781 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 2,478,504 |
| Jul 10, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 7,425,623 |
| Jul 9, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | - | 1,763,270 |
| Jul 8, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 2,349,852 |
| Jul 7, 2025 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 1,785,542 |
| Jul 4, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 1,632,977 |
| Jul 3, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 2,153,195 |
| Jul 2, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 4,859,758 |
| Jul 1, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 2,153,210 |
| Jun 30, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 2,510,510 |
| Jun 27, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 3,218,854 |