Jayride Group Limited (JAY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

-0.0020

(-20.00%)

At close: 04:10PM AEST

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.0110	0.0110	0.0070	0.0080	0.0080	3,679,266
25 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	432,791
24 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,015
21 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,944
20 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	250
19 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,908
18 Jun 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,088,839
17 Jun 2024	0.0130	0.0130	0.0110	0.0110	0.0110	802,131
14 Jun 2024	0.0130	0.0130	0.0120	0.0120	0.0120	168,695
13 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	111,111
12 Jun 2024	0.0170	0.0190	0.0170	0.0170	0.0170	302,690
11 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	32,008
07 Jun 2024	0.0100	0.0160	0.0100	0.0160	0.0160	804,921
06 Jun 2024	0.0080	0.0080	0.0080	0.0080	0.0080	14,000
05 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jun 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
31 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	260,000
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,250,000
27 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	120,000
22 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,255
21 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	460,909
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 May 2024	0.0120	0.0120	0.0100	0.0100	0.0100	362,400
10 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	375
07 May 2024	0.0130	0.0130	0.0110	0.0110	0.0110	23,508
06 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
01 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
29 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,717
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	160,002
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	70,000
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	220,067
04 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	189,406
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
28 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
25 Mar 2024	0.0110	0.0140	0.0110	0.0140	0.0140	107,165
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	42,687
20 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,224,622
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	125,269
18 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	217,273
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	86,337
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	146,445
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,563
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	689,156
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,195
08 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	200,000
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	57,500
06 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	806,670
05 Mar 2024	0.0120	0.0150	0.0120	0.0120	0.0120	6,445,323
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,786,514
01 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	411,853
29 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,519,365
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,737,000
27 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	175,890
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	984,152
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	61,720
19 Feb 2024	0.0180	0.0210	0.0180	0.0210	0.0210	1,132,403
16 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	91,000
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	23,379
13 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	165,000
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	305,994
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,546
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	91,356
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	602,650
06 Feb 2024	0.0250	0.0250	0.0220	0.0220	0.0220	64,707
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6099-0.0024(-0.39%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.58+0.75(+0.93%)

GOLD2,321.50-9.30(-0.40%)

Jayride Group Limited (JAY.AX)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6099
-0.0024(-0.39%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.58
+0.75(+0.93%)

GOLD
2,321.50
-9.30(-0.40%)