Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 5.95
+0.07 (1.19%)
Mar 11, 2026, 4:10 PM AEST
Joyce Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.82 | 1.19% | 5,946 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.75 | 0.51% | 1,747 |
| Mar 9, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.72 | 0.17% | 907 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.71 | -0.68% | 1,156 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.76 | 5.88 | 5.75 | 4.63% | 8,914 |
| Mar 3, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.50 | -1.23% | 1,339 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.63 | 5.69 | 5.57 | -1.73% | 2,621 |
| Feb 27, 2026 | 5.52 | 5.99 | 5.52 | 5.79 | 5.66 | 9.87% | 31,318 |
| Feb 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.15 | 0.38% | 8,000 |
| Feb 24, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.14 | -0.19% | 48,123 |
| Feb 23, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.15 | 0.96% | 47,126 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.15 | 5.21 | 5.10 | -2.62% | 25,326 |
| Feb 19, 2026 | 5.35 | 5.35 | 5.24 | 5.35 | 5.23 | - | 22,139 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.23 | 1.90% | 1,195 |
| Feb 17, 2026 | 5.27 | 5.28 | 5.25 | 5.25 | 5.14 | -0.57% | 18,190 |
| Feb 16, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.16 | - | 83,102 |
| Feb 13, 2026 | 5.33 | 5.33 | 5.25 | 5.28 | 5.16 | -0.56% | 25,587 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.19 | -0.38% | 9,800 |
| Feb 11, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.21 | -1.84% | 4,595 |
| Feb 10, 2026 | 5.43 | 5.45 | 5.43 | 5.43 | 5.31 | - | 4,001 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.32 | 5.43 | 5.31 | 2.26% | 3,627 |
| Feb 6, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.19 | -0.56% | 15,981 |
| Feb 3, 2026 | 5.36 | 5.36 | 5.33 | 5.34 | 5.22 | -2.20% | 6,370 |
| Feb 2, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.34 | 2.63% | 118 |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.20 | - | 500 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.31 | 5.32 | 5.20 | -2.56% | 1,326 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.34 | 2.06% | 167 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -1.29% | 1,319 |
| Jan 23, 2026 | 5.31 | 5.42 | 5.31 | 5.42 | 5.30 | 1.31% | 1,033 |
| Jan 22, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.23 | 3.28% | 4,222 |
| Jan 20, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.07 | -3.54% | 4,035 |
| Jan 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.25 | 0.37% | 2 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -0.74% | 188 |
| Jan 15, 2026 | 5.29 | 5.39 | 5.28 | 5.39 | 5.27 | 1.89% | 2,495 |
| Jan 14, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | 5.17 | -1.49% | 3,101 |
| Jan 13, 2026 | 5.30 | 5.44 | 5.30 | 5.37 | 5.25 | 1.32% | 7,179 |
| Jan 12, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.18 | - | 3,023 |
| Jan 9, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.18 | - | 48,759 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.18 | -2.39% | 2,514 |
| Jan 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.31 | -0.37% | 1 |
| Jan 6, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.33 | -1.45% | 1,934 |
| Jan 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | 1.65% | 62 |
| Jan 2, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.32 | 0.18% | 898 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.31 | 2.07% | 338 |
| Dec 30, 2025 | 5.31 | 5.41 | 5.31 | 5.32 | 5.20 | 0.19% | 2,940 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.30 | 5.31 | 5.19 | 0.19% | 19,354 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | -2.21% | 279 |
| Dec 23, 2025 | 5.35 | 5.42 | 5.30 | 5.42 | 5.30 | 2.07% | 7,982 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.19 | -0.19% | 30 |
| Dec 17, 2025 | 5.43 | 5.43 | 5.30 | 5.32 | 5.20 | -0.56% | 5,286 |