Jayride Group Limited (JAY.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

As of 03:49PM AEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	23,508
May 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
May 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,717
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	160,002
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	70,000
Apr 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Apr 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 05, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	220,067
Apr 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	189,406
Apr 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
Mar 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	52,069
Mar 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 25, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	107,165
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	42,687
Mar 20, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,224,622
Mar 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	125,269
Mar 18, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	217,273
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	86,337
Mar 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	146,445
Mar 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,563
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	689,156
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,195
Mar 08, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	200,000
Mar 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	57,500
Mar 06, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	806,670
Mar 05, 2024	0.0120	0.0150	0.0120	0.0120	0.0120	6,445,323
Mar 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,786,514
Mar 01, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	411,853
Feb 29, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,519,365
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,737,000
Feb 27, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	175,890
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	984,152
Feb 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	61,720
Feb 19, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	1,132,403
Feb 16, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	91,000
Feb 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	23,379
Feb 13, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	165,000
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	305,994
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,546
Feb 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	91,356
Feb 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	602,650
Feb 06, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	64,707
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	76,826
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	104
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	125,000
Jan 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,582
Jan 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,418
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,380
Jan 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	252
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	456
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,837
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,838
Dec 21, 2023	0.0400	0.0400	0.0320	0.0320	0.0320	87,025
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,203
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,572
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0390	0.0400	0.0390	0.0400	0.0400	98,067
Dec 13, 2023	0.0310	0.0350	0.0310	0.0350	0.0350	409,112
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,686
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7275-0.0012(-0.16%)

CRUDE OIL78.12-0.26(-0.33%)

Bitcoin CAD85,877.80-1,567.59(-1.79%)

Jayride Group Limited (JAY.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7275
-0.0012(-0.16%)

CRUDE OIL
78.12
-0.26(-0.33%)

Bitcoin CAD
85,877.80
-1,567.59(-1.79%)