Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 5.35
0.00 (0.00%)
Feb 19, 2026, 4:10 PM AEST
Joyce Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.35 | 1.90% | 1,195 |
| Feb 17, 2026 | 5.27 | 5.28 | 5.25 | 5.25 | 5.25 | -0.57% | 18,190 |
| Feb 16, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | - | 83,102 |
| Feb 13, 2026 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 25,587 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | 9,800 |
| Feb 11, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | -1.84% | 4,595 |
| Feb 10, 2026 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | - | 4,001 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.32 | 5.43 | 5.43 | 2.26% | 3,627 |
| Feb 6, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.56% | 15,981 |
| Feb 3, 2026 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | -2.20% | 6,370 |
| Feb 2, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.63% | 118 |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 500 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -2.56% | 1,326 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.06% | 167 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 1,319 |
| Jan 23, 2026 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 1.31% | 1,033 |
| Jan 22, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.28% | 4,222 |
| Jan 20, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -3.54% | 4,035 |
| Jan 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 2 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | 188 |
| Jan 15, 2026 | 5.29 | 5.39 | 5.28 | 5.39 | 5.39 | 1.89% | 2,495 |
| Jan 14, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | -1.49% | 3,101 |
| Jan 13, 2026 | 5.30 | 5.44 | 5.30 | 5.37 | 5.37 | 1.32% | 7,179 |
| Jan 12, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 3,023 |
| Jan 9, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 48,759 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -2.39% | 2,514 |
| Jan 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | 1 |
| Jan 6, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -1.45% | 1,934 |
| Jan 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.65% | 62 |
| Jan 2, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.18% | 898 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.07% | 338 |
| Dec 30, 2025 | 5.31 | 5.41 | 5.31 | 5.32 | 5.32 | 0.19% | 2,940 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 0.19% | 19,354 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | 279 |
| Dec 23, 2025 | 5.35 | 5.42 | 5.30 | 5.42 | 5.42 | 2.07% | 7,982 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | 30 |
| Dec 17, 2025 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | -0.56% | 5,286 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2,000 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -1.65% | 550 |
| Dec 12, 2025 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | -1.81% | 4,802 |
| Dec 10, 2025 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 2.03% | 3,410 |
| Dec 9, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.43 | 1.88% | 41,710 |
| Dec 8, 2025 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -2.38% | 1,479 |
| Dec 5, 2025 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 1.11% | 12,534 |
| Dec 4, 2025 | 5.41 | 5.44 | 5.40 | 5.40 | 5.40 | -0.92% | 8,194 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.27% | 4,870 |
| Dec 2, 2025 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.54% | 338 |
| Dec 1, 2025 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.28% | 12,018 |
| Nov 28, 2025 | 5.25 | 5.48 | 5.25 | 5.48 | 5.48 | 4.38% | 57,220 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.01 | 5.25 | 5.25 | 0.96% | 74,532 |