Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 5.82
-0.18 (-3.00%)
May 14, 2026, 2:08 PM AEST
Joyce Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.85 | 5.96 | 5.69 | 5.82 | 5.82 | -3.00% | 3,830 |
| May 12, 2026 | 6.00 | 6.02 | 5.90 | 6.00 | 6.00 | -0.83% | 32,704 |
| May 11, 2026 | 5.99 | 6.05 | 5.97 | 6.05 | 6.05 | 1.34% | 3,820 |
| May 8, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 3.83% | 40,781 |
| May 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 1 |
| May 6, 2026 | 5.80 | 5.96 | 5.78 | 5.78 | 5.78 | -1.03% | 2,109 |
| May 5, 2026 | 5.97 | 5.97 | 5.82 | 5.84 | 5.84 | -1.02% | 15,199 |
| May 1, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.34% | 7,655 |
| Apr 29, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - | 1,100 |
| Apr 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | 686 |
| Apr 27, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.51% | 719 |
| Apr 23, 2026 | 5.91 | 5.98 | 5.88 | 5.89 | 5.89 | 0.68% | 27,370 |
| Apr 22, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 1,945 |
| Apr 21, 2026 | 5.91 | 5.95 | 5.90 | 5.95 | 5.95 | 1.02% | 9,830 |
| Apr 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | 637 |
| Apr 17, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | -0.67% | 10,306 |
| Apr 16, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 0.34% | 13,690 |
| Apr 15, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 3.66% | 2,946 |
| Apr 13, 2026 | 5.91 | 5.91 | 5.72 | 5.73 | 5.73 | -2.72% | 3,629 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.84% | 300 |
| Apr 8, 2026 | 5.88 | 5.94 | 5.87 | 5.94 | 5.94 | 1.19% | 6,075 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | -1.18% | 3,570 |
| Apr 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 160 |
| Apr 1, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 0.68% | 1,669 |
| Mar 31, 2026 | 5.87 | 5.93 | 5.87 | 5.90 | 5.90 | 0.51% | 12,089 |
| Mar 30, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -0.51% | 1,767 |
| Mar 27, 2026 | 5.90 | 5.92 | 5.85 | 5.90 | 5.90 | - | 17,492 |
| Mar 26, 2026 | 5.95 | 5.99 | 5.90 | 5.90 | 5.90 | - | 4,283 |
| Mar 25, 2026 | 5.70 | 5.91 | 5.70 | 5.90 | 5.90 | 1.37% | 50,262 |
| Mar 24, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2.11% | 5,459 |
| Mar 23, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 3,612 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | -3.39% | 15,631 |
| Mar 19, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -0.34% | 1,054 |
| Mar 18, 2026 | 5.86 | 5.92 | 5.75 | 5.92 | 5.92 | 4.96% | 17,075 |
| Mar 16, 2026 | 5.61 | 5.64 | 5.60 | 5.64 | 5.64 | -0.88% | 1,412 |
| Mar 12, 2026 | 5.94 | 5.94 | 5.60 | 5.69 | 5.69 | -4.37% | 3,077 |
| 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 |