Joyce Corporation Ltd (ASX:JYC)
Australia · Delayed Price · Currency is AUD 6.28
+0.02 (0.32%)
Oct 2, 2026, 4:10 PM AEST
Joyce Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.28 | 6.28 | 6.18 | 6.28 | 6.28 | 0.32% | 3,787 |
| Sep 30, 2026 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 2.45% | 2,292 |
| Sep 29, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.83% | 199 |
| Sep 28, 2026 | 6.39 | 6.42 | 6.06 | 6.06 | 6.06 | -4.87% | 2,356 |
| Sep 25, 2026 | 6.38 | 6.38 | 6.30 | 6.37 | 6.37 | 0.95% | 14,839 |
| Sep 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 3 |
| Sep 23, 2026 | 6.30 | 6.38 | 6.30 | 6.30 | 6.30 | - | 3,501 |
| Sep 22, 2026 | 6.25 | 6.30 | 6.24 | 6.30 | 6.30 | 1.78% | 18,804 |
| Sep 21, 2026 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | -1.59% | 2,000 |
| Sep 18, 2026 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | - | 8,002 |
| Sep 17, 2026 | 6.02 | 6.33 | 6.02 | 6.29 | 6.29 | 4.49% | 7,260 |
| Sep 16, 2026 | 6.00 | 6.09 | 5.87 | 6.02 | 6.02 | -1.31% | 15,458 |
| Sep 15, 2026 | 6.18 | 6.20 | 6.05 | 6.10 | 6.10 | -0.33% | 41,818 |
| Sep 14, 2026 | 6.24 | 6.25 | 6.12 | 6.12 | 6.12 | -4.97% | 24,408 |
| Sep 11, 2026 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 2.55% | 8,784 |
| Sep 10, 2026 | 6.45 | 6.46 | 6.45 | 6.45 | 6.28 | -0.46% | 17,220 |
| Sep 9, 2026 | 6.51 | 6.73 | 6.42 | 6.48 | 6.31 | -0.15% | 20,084 |
| Sep 8, 2026 | 6.46 | 6.50 | 6.46 | 6.49 | 6.32 | -0.15% | 5,089 |
| Sep 7, 2026 | 6.49 | 6.66 | 6.47 | 6.50 | 6.33 | - | 14,535 |
| Sep 4, 2026 | 6.32 | 6.50 | 6.32 | 6.50 | 6.33 | 5.01% | 22,519 |
| Sep 3, 2026 | 6.34 | 6.35 | 6.15 | 6.19 | 6.03 | -2.37% | 1,813 |
| Sep 2, 2026 | 6.39 | 6.39 | 6.34 | 6.34 | 6.17 | -0.78% | 3,058 |
| Sep 1, 2026 | 6.48 | 6.48 | 6.39 | 6.39 | 6.22 | -1.69% | 5,662 |
| Aug 31, 2026 | 6.35 | 6.50 | 6.34 | 6.50 | 6.33 | 2.36% | 9,580 |
| Aug 27, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.18 | 2.42% | 10,101 |
| Aug 26, 2026 | 6.26 | 6.35 | 6.20 | 6.20 | 6.04 | -0.80% | 14,814 |
| Aug 25, 2026 | 6.38 | 6.38 | 6.24 | 6.25 | 6.09 | -2.04% | 1,465 |
| Aug 24, 2026 | 6.26 | 6.38 | 6.24 | 6.38 | 6.21 | 1.92% | 19,879 |
| Aug 20, 2026 | 6.18 | 6.29 | 6.18 | 6.26 | 6.10 | 1.29% | 6,310 |
| Aug 19, 2026 | 6.25 | 6.25 | 6.18 | 6.18 | 6.02 | -0.80% | 4,552 |
| Aug 18, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.07 | -1.58% | 9,098 |
| Aug 17, 2026 | 6.24 | 6.33 | 6.17 | 6.33 | 6.16 | 1.93% | 12,845 |
| Aug 14, 2026 | 6.21 | 6.29 | 6.20 | 6.21 | 6.05 | 0.16% | 20,076 |
| Aug 13, 2026 | 6.28 | 6.28 | 6.20 | 6.20 | 6.04 | -2.82% | 7,921 |
| Aug 11, 2026 | 6.51 | 6.53 | 6.38 | 6.38 | 6.21 | -1.85% | 2,085 |
| Aug 10, 2026 | 6.50 | 6.67 | 6.50 | 6.50 | 6.33 | - | 17,203 |
| Aug 7, 2026 | 6.71 | 6.75 | 6.50 | 6.50 | 6.33 | -3.70% | 1,760 |
| Aug 6, 2026 | 6.66 | 6.75 | 6.55 | 6.75 | 6.57 | 1.35% | 15,419 |
| Aug 5, 2026 | 6.60 | 6.73 | 6.46 | 6.66 | 6.48 | 4.88% | 5,916 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.18 | -0.47% | 76,897 |
| Aug 3, 2026 | 6.39 | 6.40 | 6.28 | 6.38 | 6.21 | -0.31% | 7,253 |
| Jul 31, 2026 | 6.18 | 6.50 | 6.18 | 6.40 | 6.23 | 4.92% | 5,873 |
| Jul 30, 2026 | 6.00 | 6.18 | 5.98 | 6.10 | 5.94 | 1.33% | 36,176 |
| Jul 29, 2026 | 6.02 | 6.02 | 6.01 | 6.02 | 5.86 | 0.33% | 106,292 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 2.39% | 12,033 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.71 | -2.33% | 551,060 |
| Jul 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 0.84% | 4,769 |
| Jul 22, 2026 | 6.00 | 6.02 | 5.95 | 5.95 | 5.79 | -0.17% | 25,255 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.80 | -0.33% | 8 |
| Jul 20, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.82 | -0.50% | 25,016 |