Judo Capital Holdings Limited (JDO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3800 | 1.4050 | 1.3700 | 1.4050 | 1.4050 | 1,280,665 |
| 02 May 2024 | 1.3300 | 1.3850 | 1.3200 | 1.3800 | 1.3800 | 1,399,968 |
| 01 May 2024 | 1.3350 | 1.3375 | 1.3075 | 1.3250 | 1.3250 | 1,182,792 |
| 30 Apr 2024 | 1.3350 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 936,254 |
| 29 Apr 2024 | 1.3400 | 1.3475 | 1.3200 | 1.3350 | 1.3350 | 1,747,153 |
| 26 Apr 2024 | 1.3500 | 1.3750 | 1.3375 | 1.3400 | 1.3400 | 1,708,187 |
| 24 Apr 2024 | 1.3500 | 1.3950 | 1.3400 | 1.3850 | 1.3850 | 3,867,385 |
| 23 Apr 2024 | 1.3450 | 1.3575 | 1.3350 | 1.3450 | 1.3450 | 995,133 |
| 22 Apr 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 1,126,374 |
| 19 Apr 2024 | 1.3350 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 941,731 |
| 18 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3350 | 1.3350 | 2,099,739 |
| 17 Apr 2024 | 1.2900 | 1.3450 | 1.2900 | 1.3250 | 1.3250 | 1,421,223 |
| 16 Apr 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2950 | 1.2950 | 1,339,455 |
| 15 Apr 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 5,270,324 |
| 12 Apr 2024 | 1.3700 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 33,113,519 |
| 11 Apr 2024 | 1.3350 | 1.4000 | 1.3350 | 1.3800 | 1.3800 | 1,739,952 |
| 10 Apr 2024 | 1.3350 | 1.3750 | 1.3250 | 1.3550 | 1.3550 | 4,719,824 |
| 09 Apr 2024 | 1.3400 | 1.3600 | 1.3150 | 1.3250 | 1.3250 | 842,352 |
| 08 Apr 2024 | 1.3400 | 1.3900 | 1.3150 | 1.3200 | 1.3200 | 1,530,401 |
| 05 Apr 2024 | 1.3050 | 1.3200 | 1.2900 | 1.3050 | 1.3050 | 425,720 |
| 04 Apr 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3150 | 1.3150 | 508,791 |
| 03 Apr 2024 | 1.3350 | 1.3400 | 1.3000 | 1.3150 | 1.3150 | 552,408 |
| 02 Apr 2024 | 1.3350 | 1.3525 | 1.3100 | 1.3400 | 1.3400 | 2,574,783 |
| 28 Mar 2024 | 1.2800 | 1.3400 | 1.2650 | 1.3300 | 1.3300 | 1,337,177 |
| 27 Mar 2024 | 1.3100 | 1.3150 | 1.2850 | 1.2900 | 1.2900 | 300,932 |
| 26 Mar 2024 | 1.3100 | 1.3100 | 1.2850 | 1.3000 | 1.3000 | 508,919 |
| 25 Mar 2024 | 1.3300 | 1.3350 | 1.3050 | 1.3150 | 1.3150 | 656,171 |
| 22 Mar 2024 | 1.3300 | 1.3450 | 1.3175 | 1.3300 | 1.3300 | 251,775 |
| 21 Mar 2024 | 1.2750 | 1.3300 | 1.2750 | 1.3300 | 1.3300 | 765,663 |
| 20 Mar 2024 | 1.2600 | 1.2950 | 1.2525 | 1.2800 | 1.2800 | 20,673,896 |
| 19 Mar 2024 | 1.3150 | 1.3250 | 1.2600 | 1.2700 | 1.2700 | 1,009,551 |
| 18 Mar 2024 | 1.3150 | 1.3550 | 1.3050 | 1.3050 | 1.3050 | 1,188,558 |
| 15 Mar 2024 | 1.3200 | 1.3300 | 1.2625 | 1.3250 | 1.3250 | 2,596,185 |
| 14 Mar 2024 | 1.3700 | 1.3750 | 1.3150 | 1.3350 | 1.3350 | 1,100,205 |
| 13 Mar 2024 | 1.3850 | 1.3950 | 1.3550 | 1.3700 | 1.3700 | 1,173,822 |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.3650 | 1.4050 | 1.4050 | 1,090,831 |
| 11 Mar 2024 | 1.3650 | 1.4400 | 1.3450 | 1.4150 | 1.4150 | 1,595,665 |
| 08 Mar 2024 | 1.3000 | 1.3650 | 1.2950 | 1.3650 | 1.3650 | 2,127,354 |
| 07 Mar 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 911,125 |
| 06 Mar 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 522,185 |
| 05 Mar 2024 | 1.2800 | 1.2850 | 1.2350 | 1.2450 | 1.2450 | 471,042 |
| 04 Mar 2024 | 1.2800 | 1.3100 | 1.2650 | 1.2850 | 1.2850 | 838,745 |
| 01 Mar 2024 | 1.2450 | 1.2850 | 1.2275 | 1.2750 | 1.2750 | 1,553,333 |
| 29 Feb 2024 | 1.2100 | 1.2500 | 1.2025 | 1.2450 | 1.2450 | 1,877,191 |
| 28 Feb 2024 | 1.2050 | 1.2050 | 1.1850 | 1.2050 | 1.2050 | 670,151 |
| 27 Feb 2024 | 1.1950 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 441,089 |
| 26 Feb 2024 | 1.2000 | 1.2100 | 1.1750 | 1.1900 | 1.1900 | 438,331 |
| 23 Feb 2024 | 1.2100 | 1.2275 | 1.1750 | 1.1750 | 1.1750 | 499,185 |
| 22 Feb 2024 | 1.2050 | 1.2150 | 1.1650 | 1.2100 | 1.2100 | 1,012,493 |
| 21 Feb 2024 | 1.2000 | 1.2650 | 1.2000 | 1.2050 | 1.2050 | 1,827,569 |
| 20 Feb 2024 | 1.1900 | 1.2050 | 1.1075 | 1.2000 | 1.2000 | 1,366,627 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.1750 | 1.2000 | 1.2000 | 657,672 |
| 16 Feb 2024 | 1.1875 | 1.2250 | 1.1775 | 1.2250 | 1.2250 | 1,247,944 |
| 15 Feb 2024 | 1.1700 | 1.1950 | 1.1500 | 1.1850 | 1.1850 | 659,468 |
| 14 Feb 2024 | 1.1750 | 1.1750 | 1.1200 | 1.1700 | 1.1700 | 1,167,056 |
| 13 Feb 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1950 | 1.1950 | 1,146,212 |
| 12 Feb 2024 | 1.1800 | 1.1975 | 1.1700 | 1.1950 | 1.1950 | 1,850,436 |
| 09 Feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 758,492 |
| 08 Feb 2024 | 1.1900 | 1.2050 | 1.1750 | 1.1950 | 1.1950 | 2,230,975 |
| 07 Feb 2024 | 1.1950 | 1.2000 | 1.1650 | 1.1900 | 1.1900 | 995,939 |
| 06 Feb 2024 | 1.1850 | 1.2000 | 1.1750 | 1.1950 | 1.1950 | 964,141 |
| 05 Feb 2024 | 1.1850 | 1.2000 | 1.1800 | 1.1850 | 1.1850 | 908,830 |
| 02 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 568,205 |
| 01 Feb 2024 | 1.1850 | 1.1850 | 1.1400 | 1.1700 | 1.1700 | 702,967 |
| 31 Jan 2024 | 1.1800 | 1.2050 | 1.1675 | 1.1800 | 1.1800 | 1,700,883 |
| 30 Jan 2024 | 1.1300 | 1.1850 | 1.1250 | 1.1850 | 1.1850 | 1,768,836 |
| 29 Jan 2024 | 1.1300 | 1.1400 | 1.1025 | 1.1300 | 1.1300 | 912,155 |
| 25 Jan 2024 | 1.1100 | 1.1350 | 1.1000 | 1.1300 | 1.1300 | 498,825 |
| 24 Jan 2024 | 1.1100 | 1.1350 | 1.0675 | 1.1100 | 1.1100 | 2,211,606 |
| 23 Jan 2024 | 1.0000 | 1.1350 | 0.9950 | 1.0900 | 1.0900 | 5,657,854 |
| 22 Jan 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9350 | 0.9350 | 2,303,218 |
| 19 Jan 2024 | 1.0100 | 1.0175 | 0.9850 | 0.9900 | 0.9900 | 950,649 |
| 18 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 526,573 |
| 17 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 253,044 |
| 16 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0150 | 1.0150 | 244,089 |
| 15 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 101,293 |
| 12 Jan 2024 | 1.0250 | 1.0250 | 0.9900 | 1.0150 | 1.0150 | 210,585 |
| 11 Jan 2024 | 1.0250 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 463,355 |
| 10 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 491,587 |
| 09 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 364,594 |
| 08 Jan 2024 | 1.0100 | 1.0800 | 1.0050 | 1.0050 | 1.0050 | 2,054,553 |
| 05 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0050 | 1.0050 | 501,072 |
| 04 Jan 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 232,044 |
| 03 Jan 2024 | 1.0050 | 1.0050 | 0.9750 | 0.9750 | 0.9750 | 1,004,536 |
| 02 Jan 2024 | 1.0050 | 1.0100 | 0.9925 | 0.9950 | 0.9950 | 191,142 |
| 29 Dec 2023 | 0.9800 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 616,246 |
| 28 Dec 2023 | 0.9700 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 632,647 |
| 27 Dec 2023 | 0.9450 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 666,528 |
| 22 Dec 2023 | 0.9500 | 0.9650 | 0.9425 | 0.9500 | 0.9500 | 225,038 |
| 21 Dec 2023 | 0.9450 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 467,526 |
| 20 Dec 2023 | 0.9200 | 0.9650 | 0.9150 | 0.9600 | 0.9600 | 1,557,247 |
| 19 Dec 2023 | 0.9400 | 0.9400 | 0.9125 | 0.9300 | 0.9300 | 1,693,239 |
| 18 Dec 2023 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 942,611 |
| 15 Dec 2023 | 0.8500 | 0.9100 | 0.8450 | 0.8850 | 0.8850 | 4,183,997 |
| 14 Dec 2023 | 0.8400 | 0.8625 | 0.8300 | 0.8450 | 0.8450 | 3,282,771 |
| 13 Dec 2023 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 0.8250 | 1,482,298 |
| 12 Dec 2023 | 0.8600 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 1,238,300 |
| 11 Dec 2023 | 0.8800 | 0.8950 | 0.8525 | 0.8600 | 0.8600 | 871,273 |
| 08 Dec 2023 | 0.8750 | 0.8900 | 0.8625 | 0.8750 | 0.8750 | 863,195 |
| 07 Dec 2023 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 1,207,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.