Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 6.40
+0.02 (0.31%)
Aug 4, 2026, 9:59 AM AEST
Joyce Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.39 | 6.40 | 6.28 | 6.38 | 6.38 | -0.31% | 7,253 |
| Jul 31, 2026 | 6.18 | 6.50 | 6.18 | 6.40 | 6.40 | 4.92% | 5,873 |
| Jul 30, 2026 | 6.00 | 6.18 | 5.98 | 6.10 | 6.10 | 1.33% | 36,176 |
| Jul 29, 2026 | 6.02 | 6.02 | 6.01 | 6.02 | 6.02 | 0.33% | 106,292 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 12,033 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.33% | 551,060 |
| Jul 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 4,769 |
| Jul 22, 2026 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | -0.17% | 25,255 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 8 |
| Jul 20, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -0.50% | 25,016 |
| Jul 17, 2026 | 5.88 | 6.01 | 5.88 | 6.01 | 6.01 | 1.86% | 5,125 |
| Jul 16, 2026 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | -0.84% | 19,540 |
| Jul 15, 2026 | 5.96 | 5.97 | 5.95 | 5.95 | 5.95 | -0.17% | 5,347 |
| Jul 14, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.17% | 3,820 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 1,928 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Jul 9, 2026 | 5.97 | 5.97 | 5.89 | 5.90 | 5.90 | -1.67% | 11,809 |
| Jul 8, 2026 | 5.97 | 6.04 | 5.97 | 6.00 | 6.00 | 0.67% | 3,267 |
| Jul 7, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.17% | 1,472 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | -1.49% | 1,121 |
| Jul 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.37% | 90 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 987 |
| Jul 1, 2026 | 6.05 | 6.05 | 5.80 | 5.91 | 5.91 | -2.31% | 23,370 |
| Jun 30, 2026 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 0.17% | 3,487 |
| Jun 29, 2026 | 6.05 | 6.05 | 6.02 | 6.04 | 6.04 | -0.17% | 3,672 |
| Jun 26, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 1.68% | 1,693 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 11,101 |
| Jun 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,335 |
| Jun 22, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 0.83% | 27,687 |
| Jun 19, 2026 | 6.06 | 6.10 | 6.05 | 6.05 | 6.05 | - | 24,614 |
| Jun 18, 2026 | 6.04 | 6.06 | 6.04 | 6.05 | 6.05 | 0.83% | 21,001 |
| Jun 17, 2026 | 5.94 | 6.06 | 5.94 | 6.00 | 6.00 | 0.50% | 14,387 |
| Jun 16, 2026 | 5.97 | 5.97 | 5.95 | 5.97 | 5.97 | -1.16% | 363 |
| Jun 12, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 2.20% | 8,692 |
| Jun 11, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.67% | 503 |
| Jun 10, 2026 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -1.00% | 4,342 |
| Jun 9, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -0.50% | 1,386 |
| Jun 5, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 959 |
| Jun 4, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 4,033 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,450 |
| Jun 2, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | 6.00 | 0.17% | 3,852 |
| Jun 1, 2026 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 2.22% | 9,627 |
| May 29, 2026 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | -2.33% | 4,235 |
| May 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 166 |
| May 27, 2026 | 5.67 | 6.05 | 5.67 | 6.00 | 6.00 | 6.19% | 8,255 |
| May 26, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 2.54% | 2,748 |
| May 20, 2026 | 5.45 | 5.51 | 5.36 | 5.51 | 5.51 | 0.18% | 3,414 |
| May 19, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.35% | 349 |
| May 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.20% | 3 |
| May 14, 2026 | 5.85 | 5.96 | 5.69 | 5.82 | 5.82 | -3.00% | 3,830 |