Joyce Corporation Ltd (ASX:JYC)
Australia
· Delayed Price · Currency is AUD 5.88
+0.03 (0.51%)
Mar 10, 2026, 10:02 AM AEST
Joyce Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.17% | 907 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.68% | 1,156 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.76 | 5.88 | 5.88 | 4.63% | 8,914 |
| Mar 3, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | -1.23% | 1,339 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.63 | 5.69 | 5.69 | -1.73% | 2,621 |
| Feb 27, 2026 | 5.52 | 5.99 | 5.52 | 5.79 | 5.79 | 9.87% | 31,318 |
| Feb 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | 8,000 |
| Feb 24, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | -0.19% | 48,123 |
| Feb 23, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 0.96% | 47,126 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -2.62% | 25,326 |
| Feb 19, 2026 | 5.35 | 5.35 | 5.24 | 5.35 | 5.35 | - | 22,139 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.35 | 1.90% | 1,195 |
| Feb 17, 2026 | 5.27 | 5.28 | 5.25 | 5.25 | 5.25 | -0.57% | 18,190 |
| Feb 16, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | - | 83,102 |
| Feb 13, 2026 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.56% | 25,587 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | 9,800 |
| Feb 11, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | -1.84% | 4,595 |
| Feb 10, 2026 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | - | 4,001 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.32 | 5.43 | 5.43 | 2.26% | 3,627 |
| Feb 6, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.56% | 15,981 |
| Feb 3, 2026 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | -2.20% | 6,370 |
| Feb 2, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.63% | 118 |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 500 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -2.56% | 1,326 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.06% | 167 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 1,319 |
| Jan 23, 2026 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 1.31% | 1,033 |
| Jan 22, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.28% | 4,222 |
| Jan 20, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -3.54% | 4,035 |
| Jan 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 2 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | 188 |
| Jan 15, 2026 | 5.29 | 5.39 | 5.28 | 5.39 | 5.39 | 1.89% | 2,495 |
| Jan 14, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | -1.49% | 3,101 |
| Jan 13, 2026 | 5.30 | 5.44 | 5.30 | 5.37 | 5.37 | 1.32% | 7,179 |
| Jan 12, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 3,023 |
| Jan 9, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 48,759 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -2.39% | 2,514 |
| Jan 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | 1 |
| Jan 6, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -1.45% | 1,934 |
| Jan 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.65% | 62 |
| Jan 2, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.18% | 898 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.07% | 338 |
| Dec 30, 2025 | 5.31 | 5.41 | 5.31 | 5.32 | 5.32 | 0.19% | 2,940 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 0.19% | 19,354 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | 279 |
| Dec 23, 2025 | 5.35 | 5.42 | 5.30 | 5.42 | 5.42 | 2.07% | 7,982 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | 30 |
| Dec 17, 2025 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | -0.56% | 5,286 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2,000 |
| Dec 15, 2025 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -1.65% | 550 |
| Dec 12, 2025 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | -1.81% | 4,802 |
| Dec 10, 2025 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 2.03% | 3,410 |
| Dec 9, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.43 | 1.88% | 41,710 |
| Dec 8, 2025 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -2.38% | 1,479 |
| Dec 5, 2025 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 1.11% | 12,534 |
| Dec 4, 2025 | 5.41 | 5.44 | 5.40 | 5.40 | 5.40 | -0.92% | 8,194 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.27% | 4,870 |
| Dec 2, 2025 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.54% | 338 |
| Dec 1, 2025 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.28% | 12,018 |
| Nov 28, 2025 | 5.25 | 5.48 | 5.25 | 5.48 | 5.48 | 4.38% | 57,220 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.01 | 5.25 | 5.25 | 0.96% | 74,532 |
| Nov 26, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 24,000 |
| Nov 25, 2025 | 4.97 | 5.15 | 4.97 | 5.15 | 5.15 | 3.62% | 6,224 |
| Nov 24, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 752 |
| Nov 21, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.60% | 6,686 |
| Nov 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | 150 |
| Nov 19, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 12,927 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 7,427 |
| Nov 17, 2025 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | -1.35% | 17,103 |
| Nov 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1,368 |
| Nov 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 536 |
| Nov 12, 2025 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 1.17% | 14,173 |
| Nov 11, 2025 | 5.01 | 5.17 | 5.00 | 5.11 | 5.11 | -0.78% | 36,087 |
| Nov 10, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.58% | 22,651 |
| Nov 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1,816 |
| Nov 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | 150 |
| Nov 4, 2025 | 5.19 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 3,955 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.17 | 5.20 | 5.20 | -1.70% | 37,047 |
| Oct 31, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.38% | 11,337 |
| Oct 30, 2025 | 5.20 | 5.27 | 5.10 | 5.27 | 5.27 | 1.35% | 8,510 |
| Oct 29, 2025 | 5.18 | 5.20 | 5.11 | 5.20 | 5.20 | 1.96% | 56,311 |
| Oct 28, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.92% | 509 |
| Oct 27, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.19% | 5,235 |
| Oct 24, 2025 | 5.19 | 5.20 | 5.14 | 5.19 | 5.19 | 1.57% | 3,083 |
| Oct 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 10,001 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | 0.39% | 7,806 |
| Oct 21, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.20% | 1,010 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.59% | 12 |
| Oct 17, 2025 | 5.32 | 5.32 | 5.20 | 5.29 | 5.29 | -1.86% | 15,639 |
| Oct 15, 2025 | 5.25 | 5.48 | 5.25 | 5.39 | 5.39 | 3.45% | 7,476 |
| Oct 14, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | 1.17% | 431 |
| Oct 13, 2025 | 5.27 | 5.27 | 5.10 | 5.15 | 5.15 | -2.65% | 7,792 |
| Oct 9, 2025 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | - | 3,551 |
| Oct 8, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.73% | 15,157 |
| Oct 7, 2025 | 5.26 | 5.31 | 5.20 | 5.20 | 5.20 | 1.76% | 2,971 |
| Oct 3, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | - | 1,784 |
| Oct 2, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | -0.39% | 10,223 |
| Oct 1, 2025 | 5.00 | 5.13 | 4.99 | 5.13 | 5.13 | - | 17,409 |
| Sep 30, 2025 | 4.93 | 5.13 | 4.93 | 5.13 | 5.13 | 1.58% | 2,210 |
| Sep 29, 2025 | 5.05 | 5.10 | 4.95 | 5.05 | 5.05 | - | 12,289 |