Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 5.05
0.00 (0.00%)
Sep 26, 2025, 3:59 PM AEST
Joyce Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,311 |
| Sep 24, 2025 | 5.04 | 5.25 | 5.04 | 5.10 | 5.10 | 0.59% | 3,935 |
| Sep 23, 2025 | 5.02 | 5.07 | 4.97 | 5.07 | 5.07 | 1.00% | 25,311 |
| Sep 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1,610 |
| Sep 19, 2025 | 5.07 | 5.10 | 5.01 | 5.02 | 5.02 | 0.20% | 20,186 |
| Sep 18, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | - | 10,268 |
| Sep 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | 30 |
| Sep 16, 2025 | 4.96 | 5.08 | 4.96 | 5.05 | 5.05 | 1.81% | 482 |
| Sep 15, 2025 | 5.07 | 5.07 | 4.95 | 4.96 | 4.96 | -3.69% | 44,502 |
| Sep 12, 2025 | 5.32 | 5.32 | 5.12 | 5.15 | 5.15 | -4.28% | 44,750 |
| Sep 11, 2025 | 5.27 | 5.49 | 5.27 | 5.38 | 5.38 | -2.18% | 3,620 |
| Sep 10, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.33 | 3.77% | 5,824 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.14 | - | 3,328 |
| Sep 8, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.14 | 0.95% | 1,861 |
| Sep 5, 2025 | 5.20 | 5.35 | 5.17 | 5.25 | 5.09 | - | 17,141 |
| Sep 4, 2025 | 5.25 | 5.25 | 5.23 | 5.25 | 5.09 | - | 5,775 |
| Sep 3, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.09 | 0.77% | 15,152 |
| Sep 2, 2025 | 5.20 | 5.25 | 5.20 | 5.21 | 5.05 | 0.19% | 13,265 |
| Sep 1, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.04 | 0.97% | 2,730 |
| Aug 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 3 |
| Aug 29, 2025 | 5.10 | 5.15 | 5.02 | 5.14 | 4.98 | 0.59% | 42,209 |
| Aug 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.95 | -0.39% | 5 |
| Aug 27, 2025 | 5.06 | 5.13 | 5.03 | 5.13 | 4.97 | 1.18% | 7,125 |
| Aug 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.91 | -0.39% | 3 |
| Aug 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.93 | 3.88% | 392 |
| Aug 22, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | 4.75 | -3.92% | 152 |
| Aug 21, 2025 | 5.01 | 5.10 | 5.00 | 5.10 | 4.94 | - | 5,807 |
| Aug 20, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 4.94 | 2.82% | 6,102 |
| Aug 19, 2025 | 4.86 | 4.96 | 4.86 | 4.96 | 4.81 | 2.06% | 5,850 |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | -0.61% | 2 |
| Aug 15, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.74 | 1.87% | 9,562 |
| Aug 14, 2025 | 4.97 | 5.00 | 4.80 | 4.80 | 4.65 | -1.03% | 15,032 |
| Aug 13, 2025 | 4.84 | 4.86 | 4.80 | 4.85 | 4.70 | - | 3,125 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.70 | - | 59 |
| Aug 11, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.70 | 2.11% | 964 |
| Aug 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | - | - |
| Aug 7, 2025 | 4.75 | 4.75 | 4.71 | 4.75 | 4.60 | 0.64% | 17,458 |
| Aug 6, 2025 | 4.71 | 4.75 | 4.71 | 4.72 | 4.57 | 0.21% | 11,704 |
| Aug 5, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.56 | 0.21% | 768 |
| Aug 4, 2025 | 4.70 | 4.75 | 4.70 | 4.70 | 4.55 | - | 3,936 |
| Aug 1, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.55 | 0.64% | 2,745 |
| Jul 31, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.53 | 0.43% | 225 |
| Jul 30, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.51 | 1.09% | 1,520 |
| Jul 29, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.46 | 0.22% | 23,185 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.49 | - | - |
| Jul 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.49 | - | - |
| Jul 24, 2025 | 4.55 | 4.59 | 4.54 | 4.59 | 4.45 | 0.44% | 2,924 |
| Jul 23, 2025 | 4.54 | 4.59 | 4.54 | 4.57 | 4.43 | 0.66% | 2,610 |
| Jul 22, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | 4.40 | 0.89% | 3,273 |