ASX - Delayed Quote
AUD
Joyce Corporation Ltd (JYC.AX)
5.80
-0.09
(-1.53%)
At close: October 30 at 2:57:13 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.86
5.86
5.64
5.80
5.80
7,291
Oct 30, 2026
5.86
5.86
5.60
5.80
5.80
7,291
Oct 29, 2026
5.87
5.89
5.87
5.89
5.89
954
Oct 28, 2026
6.03
6.03
5.87
5.87
5.87
383
Oct 27, 2026
6.01
6.02
5.92
6.00
6.00
209,950
Oct 26, 2026
6.03
6.12
6.00
6.00
6.00
4,087
Oct 23, 2026
6.00
6.00
6.00
6.00
6.00
106
Oct 22, 2026
6.10
6.10
6.00
6.00
6.00
8,203
Oct 21, 2026
6.14
6.14
6.10
6.10
6.10
1,972
Oct 20, 2026
6.13
6.22
6.11
6.14
6.14
5,263
Oct 19, 2026
6.14
6.14
6.10
6.11
6.11
3,838
Oct 16, 2026
6.12
6.12
6.12
6.12
6.12
16
Oct 15, 2026
6.20
6.22
6.10
6.10
6.10
9,509
Oct 14, 2026
6.13
6.17
6.13
6.13
6.13
1,839
Oct 13, 2026
6.14
6.17
6.13
6.13
6.13
439
Oct 12, 2026
6.14
6.14
6.14
6.14
6.14
10
Oct 9, 2026
6.30
6.30
6.30
6.30
6.30
-
Oct 8, 2026
6.30
6.30
6.30
6.30
6.30
-
Oct 7, 2026
6.30
6.30
6.28
6.30
6.30
9,680
Oct 6, 2026
6.28
6.30
6.28
6.30
6.30
6
Oct 5, 2026
6.27
6.28
6.27
6.28
6.28
1,199
Oct 2, 2026
6.28
6.28
6.18
6.28
6.28
3,787
Oct 1, 2026
6.26
6.26
6.26
6.26
6.26
-
Sep 30, 2026
6.10
6.26
6.10
6.26
6.26
2,292
Sep 29, 2026
6.10
6.11
6.10
6.11
6.11
199
Sep 28, 2026
6.39
6.42
6.06
6.06
6.06
2,356
Sep 25, 2026
6.38
6.38
6.30
6.37
6.37
14,839
Sep 24, 2026
6.31
6.31
6.31
6.31
6.31
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
18,804
Sep 21, 2026
6.25
6.25
6.13
6.19
6.19
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
7,260
Sep 16, 2026
6.00
6.09
5.87
6.02
6.02
15,458
Sep 15, 2026
6.18
6.20
6.05
6.10
6.10
47,528
Sep 14, 2026
6.24
6.25
6.12
6.12
6.12
24,408
Sep 11, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
6.30
6.44
6.30
6.44
6.44
8,784
Sep 10, 2026
6.45
6.46
6.45
6.45
6.28
17,220
Sep 9, 2026
6.51
6.73
6.42
6.48
6.31
20,084
Sep 8, 2026
6.45
6.50
6.45
6.49
6.32
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
22,519
Sep 3, 2026
6.34
6.35
6.15
6.19
6.03
1,813
Sep 2, 2026
6.39
6.39
6.34
6.34
6.17
3,058
Sep 1, 2026
6.48
6.48
6.39
6.39
6.22
5,662
Aug 31, 2026
6.35
6.50
6.34
6.50
6.33
9,580
Aug 28, 2026
6.35
6.35
6.35
6.35
6.18
-
Aug 27, 2026
6.34
6.35
6.34
6.35
6.18
10,101
Aug 26, 2026
6.26
6.35
6.20
6.20
6.04
14,814
Aug 25, 2026
6.38
6.38
6.24
6.25
6.09
1,465
Aug 24, 2026
6.26
6.38
6.24
6.38
6.21
19,879
Aug 21, 2026
6.26
6.26
6.26
6.26
6.10
-
Aug 20, 2026
6.18
6.29
6.18
6.26
6.10
6,310
Aug 19, 2026
6.25
6.25
6.18
6.18
6.02
4,552
Aug 18, 2026
6.20
6.23
6.20
6.23
6.07
9,098
Aug 17, 2026
6.24
6.33
6.17
6.33
6.16
12,845
Aug 14, 2026
6.21
6.29
6.20
6.21
6.05
20,076
Aug 13, 2026
6.28
6.28
6.20
6.20
6.04
7,921
Aug 12, 2026
6.38
6.38
6.38
6.38
6.21
-
Aug 11, 2026
6.51
6.53
6.38
6.38
6.21
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
1,760
Aug 6, 2026
6.66
6.75
6.55
6.75
6.57
15,419
Aug 5, 2026
6.60
6.73
6.46
6.66
6.48
5,916
Aug 4, 2026
6.40
6.50
6.35
6.35
6.18
76,897
Aug 3, 2026
6.39
6.40
6.28
6.38
6.21
7,253
Jul 31, 2026
6.18
6.50
6.18
6.40
6.23
5,873
Jul 30, 2026
6.00
6.18
5.98
6.10
5.94
36,176
Jul 29, 2026
6.02
6.02
6.01
6.02
5.86
106,292
Jul 28, 2026
6.00
6.00
6.00
6.00
5.84
12,033
Jul 27, 2026
6.00
6.00
5.86
5.86
5.71
551,060
Jul 24, 2026
6.00
6.00
6.00
6.00
5.84
-
Jul 23, 2026
6.00
6.00
6.00
6.00
5.84
4,769
Jul 22, 2026
6.00
6.02
5.95
5.95
5.79
25,255
Jul 21, 2026
5.99
5.99
5.96
5.96
5.80
8
Jul 20, 2026
6.02
6.02
5.98
5.98
5.82
25,016
Jul 17, 2026
5.88
6.01
5.88
6.01
5.85
5,125
Jul 16, 2026
5.90
5.93
5.90
5.90
5.74
19,540
Jul 15, 2026
5.96
5.97
5.95
5.95
5.79
5,347
Jul 14, 2026
5.95
5.96
5.95
5.96
5.80
3,820
Jul 13, 2026
6.00
6.00
5.95
5.95
5.79
1,928
Jul 10, 2026
5.90
5.90
5.90
5.90
5.74
10
Jul 9, 2026
5.97
5.97
5.89
5.90
5.74
11,809
Jul 8, 2026
5.97
6.04
5.97
6.00
5.84
3,267
Jul 7, 2026
5.95
5.96
5.95
5.96
5.80
1,472
Jul 6, 2026
5.95
5.95
5.94
5.95
5.79
1,121
Jul 3, 2026
6.04
6.04
6.04
6.04
5.88
90
Jul 2, 2026
5.90
5.90
5.90
5.90
5.74
987
Jul 1, 2026
6.05
6.05
5.80
5.91
5.75
23,370
Jun 30, 2026
5.97
6.05
5.97
6.05
5.89
3,487
Jun 29, 2026
6.05
6.05
6.02
6.04
5.88
3,672
Jun 26, 2026
6.04
6.05
6.04
6.05
5.89
1,693
Jun 25, 2026
6.00
6.00
5.95
5.95
5.79
11,101
Jun 24, 2026
6.00
6.00
6.00
6.00
5.84
-
Jun 23, 2026
6.10
6.10
6.00
6.00
5.84
1,335
Jun 22, 2026
6.06
6.10
6.06
6.10
5.94
27,687
Jun 19, 2026
6.06
6.10
6.05
6.05
5.89
24,614
Jun 18, 2026
6.04
6.06
6.04
6.05
5.89
21,001
Jun 17, 2026
5.94
6.06
5.94
6.00
5.84
14,387
Jun 16, 2026
5.97
5.97
5.95
5.97
5.81
363
Jun 15, 2026
6.04
6.04
6.04
6.04
5.88
-
Jun 12, 2026
5.97
6.04
5.97
6.04
5.88
8,692
Jun 11, 2026
5.93
5.93
5.91
5.91
5.75
503
Jun 10, 2026
6.01
6.01
5.95
5.95
5.79
4,342
Jun 9, 2026
6.04
6.04
6.01
6.01
5.85
1,386
Jun 5, 2026
6.05
6.05
6.04
6.04
5.88
959
Jun 4, 2026
6.00
6.05
6.00
6.05
5.89
4,033
Jun 3, 2026
6.00
6.00
6.00
6.00
5.84
5,450
Jun 2, 2026
5.99
6.00
5.97
6.00
5.84
3,852
Jun 1, 2026
5.90
5.99
5.90
5.99
5.83
9,627
May 29, 2026
5.99
5.99
5.85
5.86
5.71
4,235
May 28, 2026
6.00
6.00
6.00
6.00
5.84
166
May 27, 2026
5.67
6.05
5.67
6.00
5.84
8,255
May 26, 2026
5.58
5.65
5.58
5.65
5.50
2,748
May 25, 2026
5.51
5.51
5.51
5.51
5.36
-
May 22, 2026
5.51
5.51
5.51
5.51
5.36
-
May 21, 2026
5.51
5.51
5.51
5.51
5.36
-
May 20, 2026
5.45
5.51
5.36
5.51
5.36
3,414
May 19, 2026
5.70
5.70
5.50
5.50
5.36
349
May 18, 2026
5.75
5.75
5.75
5.75
5.60
3
May 15, 2026
5.82
5.82
5.82
5.82
5.67
-
May 14, 2026
5.85
5.96
5.69
5.82
5.67
3,830
May 13, 2026
6.00
6.00
6.00
6.00
5.84
-
May 12, 2026
6.00
6.02
5.89
6.00
5.84
32,704
May 11, 2026
5.99
6.05
5.97
6.05
5.89
3,820
May 8, 2026
5.80
5.97
5.80
5.97
5.81
40,781
May 7, 2026
5.75
5.75
5.75
5.75
5.60
1
May 6, 2026
5.80
5.96
5.78
5.78
5.63
2,109
May 5, 2026
5.97
5.97
5.82
5.84
5.69
15,199
May 4, 2026
5.90
5.90
5.90
5.90
5.74
-
May 1, 2026
5.95
5.95
5.90
5.90
5.74
7,655
Apr 30, 2026
5.92
5.92
5.92
5.92
5.76
-
Apr 29, 2026
5.94
5.94
5.92
5.92
5.76
1,100
Apr 28, 2026
5.92
5.92
5.92
5.92
5.76
686
Apr 27, 2026
5.91
5.91
5.86
5.86
5.71
719
Apr 24, 2026
5.89
5.89
5.89
5.89
5.73
-
Apr 23, 2026
5.91
5.98
5.88
5.89
5.73
27,370
Apr 22, 2026
5.95
5.95
5.85
5.85
5.70
1,945
Apr 21, 2026
5.91
5.95
5.90
5.95
5.79
9,830
Apr 20, 2026
5.89
5.89
5.89
5.89
5.73
637
Apr 17, 2026
5.92
5.92
5.91
5.92
5.76
10,306
Apr 16, 2026
5.90
5.96
5.90
5.96
5.80
13,690
Apr 15, 2026
5.84
5.94
5.84
5.94
5.78
2,946
Apr 14, 2026
5.73
5.73
5.73
5.73
5.58
-
Apr 13, 2026
5.91
5.91
5.72
5.73
5.58
3,629
Apr 10, 2026
5.89
5.89
5.89
5.89
5.73
-
Apr 9, 2026
5.90
5.90
5.89
5.89
5.73
300
Apr 8, 2026
5.88
5.94
5.87
5.94
5.78
6,075
Apr 7, 2026
5.94
5.94
5.87
5.87
5.72
3,570
Apr 2, 2026
5.94
5.94
5.94
5.94
5.78
160
Apr 1, 2026
5.92
5.94
5.92
5.94
5.78
1,669
Mar 31, 2026
5.87
5.93
5.87
5.90
5.74
12,089
Mar 30, 2026
5.90
5.90
5.87
5.87
5.72
1,767
Mar 27, 2026
5.90
5.92
5.85
5.90
5.74
17,492
Mar 26, 2026
5.95
5.99
5.90
5.90
5.74
4,283
Mar 25, 2026
5.70
5.91
5.70
5.90
5.74
50,262
Mar 24, 2026
5.70
5.82
5.70
5.82
5.67
5,459
Mar 23, 2026
5.50
5.70
5.50
5.70
5.55
3,612
Mar 20, 2026
5.75
5.75
5.68
5.70
5.55
15,631
Mar 19, 2026
5.92
5.92
5.90
5.90
5.74
1,054
Mar 18, 2026
5.86
5.92
5.75
5.92
5.76
17,075
Mar 17, 2026
5.64
5.64
5.64
5.64
5.49
-
Mar 16, 2026
5.61
5.64
5.60
5.64
5.49
1,412
Mar 13, 2026
5.69
5.69
5.69
5.69
5.54
-
Mar 12, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
5.94
5.94
5.60
5.69
5.54
3,077
Mar 11, 2026
5.88
5.95
5.88
5.95
5.67
5,946
Mar 10, 2026
5.84
5.88
5.84
5.88
5.60
1,747
Mar 9, 2026
5.83
5.85
5.83
5.85
5.57
907
Mar 6, 2026
5.88
5.88
5.84
5.84
5.56
1,156
Mar 5, 2026
5.80
5.88
5.76
5.88
5.60
8,914
Mar 4, 2026
5.62
5.62
5.62
5.62
5.35
-
Mar 3, 2026
5.56
5.62
5.56
5.62
5.35
1,339
Mar 2, 2026
5.95
5.95
5.63
5.69
5.42
2,621
Feb 27, 2026
5.52
5.99
5.52
5.79
5.51
31,318
Feb 26, 2026
5.27
5.27
5.27
5.27
5.02
8,000
Feb 25, 2026
5.25
5.25
5.25
5.25
5.00
-
Feb 24, 2026
5.27
5.27
5.24
5.25
5.00
48,123
Feb 23, 2026
5.29
5.29
5.26
5.26
5.01
47,126
Feb 20, 2026
5.25
5.25
5.15
5.21
4.96
25,326
Feb 19, 2026
5.35
5.35
5.24
5.35
5.10
22,139
Feb 18, 2026
5.30
5.35
5.28
5.35
5.10
1,195
Feb 17, 2026
5.27
5.28
5.25
5.25
5.00
18,190
Feb 16, 2026
5.25
5.29
5.25
5.28
5.03
83,102
Feb 13, 2026
5.33
5.33
5.25
5.28
5.03
25,587
Feb 12, 2026
5.31
5.31
5.31
5.31
5.06
9,800
Feb 11, 2026
5.31
5.33
5.31
5.33
5.08
4,595
Feb 10, 2026
5.43
5.45
5.43
5.43
5.17
4,001
Feb 9, 2026
5.32
5.43
5.32
5.43
5.17
3,627
Feb 6, 2026
5.33
5.33
5.31
5.31
5.06
15,981
Feb 5, 2026
5.34
5.34
5.34
5.34
5.09
-
Feb 4, 2026
5.34
5.34
5.34
5.34
5.09
-
Feb 3, 2026
5.36
5.36
5.33
5.34
5.09
6,370
Feb 2, 2026
5.35
5.46
5.35
5.46
5.20
118
Jan 30, 2026
5.32
5.32
5.32
5.32
5.07
500
Jan 29, 2026
5.40
5.40
5.31
5.32
5.07
1,326
Jan 28, 2026
5.35
5.46
5.35
5.46
5.20
167
Jan 27, 2026
5.35
5.35
5.35
5.35
5.10
1,319
Jan 23, 2026
5.31
5.42
5.31
5.42
5.16
1,033
Jan 22, 2026
5.15
5.35
5.15
5.35
5.10
4,222
Jan 21, 2026
5.18
5.18
5.18
5.18
4.93
-
Jan 20, 2026
5.17
5.18
5.17
5.18
4.93
4,035
Jan 19, 2026
5.37
5.37
5.37
5.37
5.11
2
Jan 16, 2026
5.35
5.35
5.35
5.35
5.10
188
Jan 15, 2026
5.29
5.39
5.28
5.39
5.13
2,495
Jan 14, 2026
5.18
5.29
5.18
5.29
5.04
3,101
Jan 13, 2026
5.30
5.44
5.30
5.37
5.11
7,179
Jan 12, 2026
5.31
5.31
5.30
5.30
5.05
3,023
Jan 9, 2026
5.31
5.31
5.30
5.30
5.05
48,759
Jan 8, 2026
5.34
5.34
5.30
5.30
5.05
2,514
Jan 7, 2026
5.43
5.43
5.43
5.43
5.17
1
Jan 6, 2026
5.47
5.47
5.45
5.45
5.19
1,934
Jan 5, 2026
5.53
5.53
5.53
5.53
5.27
62
Jan 2, 2026
5.43
5.44
5.43
5.44
5.18
898
Dec 31, 2025
5.43
5.43
5.43
5.43
5.17
338
Dec 30, 2025
5.31
5.41
5.31
5.32
5.07
2,940
Dec 29, 2025
5.33
5.33
5.30
5.31
5.06
19,354
Dec 24, 2025
5.30
5.30
5.30
5.30
5.05
279
Dec 23, 2025
5.35
5.42
5.30
5.42
5.16
7,982
Dec 22, 2025
5.31
5.31
5.31
5.31
5.06
-
Dec 19, 2025
5.31
5.31
5.31
5.31
5.06
30
Dec 18, 2025
5.32
5.32
5.32
5.32
5.07
-
Dec 17, 2025
5.43
5.43
5.30
5.32
5.07
5,286
Dec 16, 2025
5.35
5.35
5.35
5.35
5.10
2,000
Dec 15, 2025
5.43
5.43
5.35
5.35
5.10
550
Dec 12, 2025
5.41
5.45
5.41
5.44
5.18
4,802
Dec 11, 2025
5.54
5.54
5.54
5.54
5.28
-
Dec 10, 2025
5.45
5.54
5.45
5.54
5.28
3,410
Dec 9, 2025
5.25
5.43
5.25
5.43
5.17
41,710
Dec 8, 2025
5.46
5.46
5.33
5.33
5.08
1,479
Dec 5, 2025
5.40
5.46
5.38
5.46
5.20
12,534
Dec 4, 2025
5.41
5.44
5.40
5.40
5.14
8,194
Dec 3, 2025
5.50
5.50
5.45
5.45
5.19
4,870
Dec 2, 2025
5.54
5.54
5.52
5.52
5.26
338
Dec 1, 2025
5.50
5.55
5.49
5.55
5.29
12,018
Nov 28, 2025
5.25
5.48
5.25
5.48
5.22
57,220
Nov 27, 2025
5.20
5.25
5.01
5.25
5.00
74,532
Nov 26, 2025
5.00
5.20
5.00
5.20
4.95
24,000
Nov 25, 2025
4.97
5.15
4.97
5.15
4.90
6,224
Nov 24, 2025
4.97
4.97
4.97
4.97
4.73
752
Nov 21, 2025
5.03
5.03
5.00
5.00
4.76
6,686
Nov 20, 2025
5.03
5.03
5.03
5.03
4.79
150
Nov 19, 2025
5.05
5.15
5.05
5.15
4.90
12,927
Nov 18, 2025
5.10
5.10
5.05
5.05
4.81
7,427
Nov 17, 2025
5.13
5.13
5.05
5.10
4.86
17,103
Nov 14, 2025
5.17
5.17
5.17
5.17
4.92
1,368
Nov 13, 2025
5.17
5.17
5.17
5.17
4.92
536
Nov 12, 2025
5.05
5.17
5.05
5.17
4.92
14,173
Nov 11, 2025
5.01
5.17
5.00
5.11
4.87
36,087
Nov 10, 2025
5.15
5.15
5.15
5.15
4.90
22,651
Nov 7, 2025
5.18
5.18
5.18
5.18
4.93
1,816
Nov 6, 2025
5.18
5.18
5.18
5.18
4.93
-
Nov 5, 2025
5.18
5.18
5.18
5.18
4.93
150
Nov 4, 2025
5.19
5.20
5.15
5.15
4.90
3,955
Nov 3, 2025
5.29
5.30
5.17
5.20
4.95
37,047
Oct 31, 2025
5.27
5.29
5.27
5.29
5.04
11,337
Oct 30, 2025
5.20
5.27
5.10
5.27
5.02
8,510
