Canada markets closed

Janison Education Group Limited (JAN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2900-0.0050 (-1.69%)
At close: 03:46PM AEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.29000.29000.28500.29000.290021,164
Apr 30, 20240.29000.29500.29000.29500.295027,716
Apr 29, 20240.27000.29500.27000.29500.2950128,001
Apr 26, 20240.28000.28000.28000.28000.280014,704
Apr 24, 20240.28000.29000.28000.29000.290019,136
Apr 23, 20240.28000.29000.28000.29000.290016,678
Apr 22, 20240.28000.29000.28000.29000.2900141,531
Apr 19, 20240.28000.29000.28000.29000.29008,763
Apr 18, 20240.27750.29000.27500.28000.280058,307
Apr 17, 20240.28000.28500.27000.27000.270080,921
Apr 16, 20240.28000.28500.28000.28000.280054,940
Apr 15, 20240.29000.29000.28500.28500.28504,451
Apr 12, 20240.28000.29000.28000.29000.290058,715
Apr 11, 20240.28000.28000.28000.28000.280033,950
Apr 10, 20240.28500.29500.27500.28000.280081,959
Apr 09, 20240.29000.29000.27500.29000.290054,116
Apr 08, 20240.28000.29000.27500.29000.290076,616
Apr 05, 20240.29500.29500.28000.28000.280041,303
Apr 04, 20240.29250.29500.29000.29500.295013,120
Apr 03, 20240.29000.29250.28000.29250.292554,516
Apr 02, 20240.29500.29500.28000.28000.2800111,315
Mar 28, 20240.29000.30000.29000.30000.3000175,863
Mar 27, 20240.29000.29000.28500.28500.285042,043
Mar 26, 20240.28500.29000.28500.29000.290095,453
Mar 25, 20240.28500.29000.28000.28000.280041,222
Mar 22, 20240.28500.28500.28500.28500.285026,661
Mar 21, 20240.28500.29000.28000.28500.2850127,996
Mar 20, 20240.29000.29500.28000.29500.2950114,230
Mar 19, 20240.29000.30000.26500.29000.2900122,128
Mar 18, 20240.31500.32500.28000.30500.3050356,881
Mar 15, 20240.29500.31500.28500.30000.3000105,784
Mar 14, 20240.33500.33500.29500.29500.2950345,156
Mar 13, 20240.32000.33500.32000.33500.335080,570
Mar 12, 20240.30500.34000.30500.34000.340056,855
Mar 11, 20240.31000.31000.29000.30500.3050277,188
Mar 08, 20240.34000.34000.31000.32000.3200295,000
Mar 07, 20240.32000.37500.32000.34000.3400321,932
Mar 06, 20240.32500.33500.31500.31500.3150370,942
Mar 05, 20240.32500.33000.32000.32500.325022,797
Mar 04, 20240.33000.33000.32000.32500.325044,918
Mar 01, 20240.33500.33500.33000.33500.335020,446
Feb 29, 20240.33000.34000.33000.34000.3400101,120
Feb 28, 20240.34000.34000.33000.33000.330050,367
Feb 27, 20240.31000.33000.31000.33000.3300165,346
Feb 26, 20240.31000.32000.30000.31000.3100375,802
Feb 23, 20240.30000.31000.29500.30000.300092,144
Feb 22, 20240.31000.31000.29500.29500.295099,822
Feb 21, 20240.31000.33500.31000.31000.310061,075
Feb 20, 20240.33000.33000.31000.31000.3100154,180
Feb 19, 20240.34000.34500.33500.33500.335077,434
Feb 16, 20240.33500.34000.33500.34000.34001,454
Feb 15, 20240.33000.33750.33000.33500.335049,856
Feb 14, 20240.34000.34000.32500.33000.3300101,463
Feb 13, 20240.32500.33000.32000.32500.325021,514
Feb 12, 20240.35000.35000.30500.32000.3200183,447
Feb 09, 20240.38000.38000.35000.35500.35501,758,859
Feb 08, 20240.35000.38000.35000.37500.375058,563
Feb 07, 20240.39000.39000.34000.35000.3500329,067
Feb 06, 20240.35000.42000.35000.37500.37501,903,339
Feb 05, 20240.26000.26500.25500.25500.25507,927
Feb 02, 20240.25000.26500.25000.26500.2650131,818
Feb 01, 20240.25000.25000.25000.25000.250039,707
Jan 31, 20240.26500.26500.25500.25500.255064,783
Jan 30, 20240.26500.26500.25000.25000.250055,224
Jan 29, 20240.25000.26000.24000.25000.2500102,576
Jan 25, 20240.25500.26000.25000.26000.2600101,621
Jan 24, 20240.25000.25500.25000.25500.255060,113
Jan 23, 20240.25500.25500.25000.25500.2550223,442
Jan 22, 20240.25000.25000.24500.25000.250023,765
Jan 19, 20240.25000.25500.24500.25500.2550102,697
Jan 18, 20240.24000.25500.24000.25000.250091,260
Jan 17, 20240.25000.25000.24000.25000.250086,665
Jan 16, 20240.25500.25500.24500.25000.2500119,947
Jan 15, 20240.25500.25500.25500.25500.255011,107
Jan 12, 20240.25500.26000.25500.26000.260033,274
Jan 11, 20240.25500.26000.25500.26000.26003,523
Jan 10, 20240.26000.26000.25500.25500.25509,163
Jan 09, 20240.26000.27000.26000.27000.270027,139
Jan 08, 20240.25500.27000.25500.26000.260020,150
Jan 05, 20240.25500.26500.25000.26500.265028,636
Jan 04, 20240.26500.26500.25500.25500.255035,918
Jan 03, 20240.26500.27500.26000.27500.275031,760
Jan 02, 20240.25500.26500.25500.26500.265047,441
Dec 29, 20230.25500.25500.25500.25500.2550108,297
Dec 28, 20230.26000.26000.25500.25500.255012,792
Dec 27, 20230.25500.25500.25500.25500.2550874
Dec 22, 20230.26500.26500.25500.25500.25507,520
Dec 21, 20230.26000.26000.25500.25500.255054,751
Dec 20, 20230.25500.26500.25500.26000.260016,291
Dec 19, 20230.25500.26000.25500.25500.255048,108
Dec 18, 20230.25000.26000.25000.26000.260060,419
Dec 15, 20230.25000.26000.25000.26000.260042,733
Dec 14, 20230.24000.26000.24000.25000.2500113,454
Dec 13, 20230.25500.26000.23500.24500.2450110,878
Dec 12, 20230.24000.25500.24000.25500.255023,326
Dec 11, 20230.26000.27000.25000.25000.250046,213
Dec 08, 20230.25500.27000.25500.25500.255074,329
Dec 07, 20230.23500.25500.21000.25500.255098,039
Dec 06, 20230.24000.26500.23500.23500.2350127,918
Dec 05, 20230.26000.26000.24000.24000.240047,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...