Janus Electric Holdings Limited (ASX:JNS)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0100 (-5.26%)
May 22, 2026, 4:10 PM AEST
Janus Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 85,893 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 357,425 |
| May 20, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 1,323,318 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 296,443 |
| May 18, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.36% | 515,230 |
| May 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 696,090 |
| May 14, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -10.20% | 620,680 |
| May 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 1,209,833 |
| May 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 1,245,887 |
| May 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 748,002 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 333,273 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 328,598 |
| May 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 512,719 |
| May 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 1,184,246 |
| May 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 210,165 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 200,854 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 399,409 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 510,710 |
| Apr 27, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 10.81% | 2,251,262 |
| Apr 24, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 8.82% | 731,035 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 214,173 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 170,321 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 386,778 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 221,256 |
| Apr 17, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 314,261 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,627 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 90,451 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 190,096 |
| Apr 13, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 3.57% | 295,420 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 40,513 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 78,662 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 552,904 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -15.49% | 533,401 |
| Apr 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.58% | 269,615 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -13.16% | 419,983 |
| Mar 31, 2026 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | - | 1,508,557 |
| Mar 30, 2026 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 26.67% | 1,560,317 |
| Mar 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 262,855 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 62,276 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 187,881 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 33,285 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 29,927 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 71,472 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 367,723 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 118,397 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 66,053 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 11,102 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 106,066 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 214,745 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,079 |