ASX - Delayed Quote AUD

JCurve Solutions Limited (JCS.AX)

Compare
0.0310 0.0000 (0.00%)
As of September 30 at 12:24 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 17, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 16, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 15, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 14, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 11, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 10, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 9, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 8, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 7, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 4, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 3, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 2, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 1, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 30, 2024 0.0310 0.0330 0.0310 0.0310 0.0310 43,049
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,393
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 64,894
Sep 24, 2024 0.0270 0.0300 0.0260 0.0300 0.0300 1,437,203
Sep 23, 2024 0.0260 0.0270 0.0240 0.0270 0.0270 1,111,621
Sep 20, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 700,000
Sep 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 250,000
Sep 17, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 39,999
Sep 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 39,000
Sep 11, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 45,140
Sep 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 29,683
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,647
Sep 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 129
Sep 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 29, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 28, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 27, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 33,014
Aug 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 50,000
Aug 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 78,345
Aug 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 152,702
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jul 18, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 402,905
Jul 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 50,000
Jul 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 172,061
Jul 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 2, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 198,059
Jul 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 28, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 41
Jun 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 21, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 73,713
Jun 20, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 40,000
Jun 18, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 14, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 18,200
Jun 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 18,000
Jun 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 6, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 80,000
Jun 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 31, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 18,500
May 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 29, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 200,000
May 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 111,485
May 23, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 22, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 21, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 14, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 13, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 10, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 70,000
May 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 3, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 2, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 1, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 30, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 29, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 120
Apr 24, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 22, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 18, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 60,573
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,626
Apr 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 149,745
Apr 2, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 130,980
Mar 28, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 229,900
Mar 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 25, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 75,000
Mar 22, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 169,154
Mar 21, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 40,000
Mar 20, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 18, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 140,036
Mar 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Mar 14, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 950,000
Mar 13, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,649,921
Mar 12, 2024 0.0260 0.0270 0.0260 0.0260 0.0260 900,000
Mar 11, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 10,076
Mar 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 158,958
Mar 6, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,625
Mar 5, 2024 0.0240 0.0260 0.0240 0.0260 0.0260 46,236
Mar 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 1, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 10,427
Feb 29, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Feb 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Feb 27, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 25,000
Feb 26, 2024 0.0310 0.0310 0.0280 0.0280 0.0280 119,605
Feb 23, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 21, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 20, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 19, 2024 0.0250 0.0310 0.0250 0.0310 0.0310 243,612
Feb 16, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 313,559
Feb 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 13, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Feb 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 55
Feb 9, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 8, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 7, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 6, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 5, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 2, 2024 0.0370 0.0390 0.0370 0.0390 0.0390 75,000
Feb 1, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 30,080
Jan 31, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 30, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 29, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 25, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 24, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 23, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 106,421
Jan 22, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 50,320
Jan 19, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 53,249
Jan 18, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 17, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 16, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 15, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jan 12, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 12,826
Jan 11, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 26,944
Jan 10, 2024 0.0360 0.0370 0.0360 0.0360 0.0360 201,465
Jan 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 3, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 13,543
Dec 29, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 90,000
Dec 28, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 27, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 13,200
Dec 22, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 4
Dec 21, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 20, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 52
Dec 19, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 18, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 221,342
Dec 15, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 458,617
Dec 14, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Dec 13, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 31,000
Dec 12, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 187,421
Dec 11, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 400,000
Dec 8, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 200,000
Dec 7, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 100,000
Dec 6, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 334,001
Dec 5, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 4, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 1, 2023 0.0330 0.0340 0.0320 0.0340 0.0340 504,200
Nov 30, 2023 0.0330 0.0340 0.0320 0.0340 0.0340 700,000
Nov 29, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 240,000
Nov 28, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 160,000
Nov 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 450,000
Nov 24, 2023 0.0300 0.0310 0.0300 0.0310 0.0310 450,000
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 74,750
Nov 22, 2023 0.0300 0.0310 0.0300 0.0300 0.0300 489,686
Nov 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 20, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 17, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 16, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 15, 2023 0.0310 0.0310 0.0300 0.0310 0.0310 300,000
Nov 14, 2023 0.0350 0.0350 0.0310 0.0310 0.0310 469,333
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,689
Nov 8, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 7, 2023 0.0360 0.0360 0.0330 0.0330 0.0330 141,500
Nov 6, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 3, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 2, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 188,311
Nov 1, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 31, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 76
Oct 30, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 27, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 26, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 25, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 24, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Oct 23, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -

Related Tickers