Jupiter Energy Limited Historical Data - JPR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Jupiter Energy Limited (JPR)
Jupiter Energy Limited (JPR) Historical

Jupiter Energy Limited (JPR)

0.023

0.00

(0.00%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	9.52380952381	0.021	0.023	0.02	27250	0.02261468	DE
4	0.002	9.52380952381	0.021	0.025	0.02	138775	0.02468222	DE
12	0.001	4.54545454545	0.022	0.028	0.016	76908	0.022976	DE
26	0.004	21.0526315789	0.019	0.038	0.016	101726	0.02328096	DE
52	0.002	9.52380952381	0.021	0.038	0.016	71952	0.02243146	DE
156	-0.024	-51.0638297872	0.047	0.1	0.016	330127	0.04764228	DE
260	-0.001	-4.16666666667	0.024	0.345	0.002	482934	0.05780635	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.023	0.003	15.00	0.021	0.023	0.021	47500
1713248100	0.02	0	0.00	0.02	0.02	0.02	0
1713161700	0.02	-0.005	-20.00	0.021	0.021	0.02	7000
1712898900	0.025	0	0.00	0.025	0.025	0.025	0
1712812500	0.025	0	0.00	0.025	0.025	0.025	0
1712726100	0.025	0	0.00	0.025	0.025	0.025	0
1712639700	0.025	0	0.00	0.025	0.025	0.025	0
1712553300	0.025	0	0.00	0.025	0.025	0.025	0
1712294100	0.025	0	0.00	0.025	0.025	0.025	0
1712207700	0.025	0	0.00	0.025	0.025	0.025	0
1712121300	0.025	0	0.00	0.025	0.025	0.025	0
1712034900	0.025	0	0.00	0.025	0.025	0.025	0
1711602900	0.025	0	0.00	0.025	0.025	0.025	0
1711516500	0.025	0	0.00	0.025	0.025	0.025	0
1711430100	0.025	0.004	19.05	0.021	0.025	0.021	489000
1711343700	0.021	0.005	31.25	0.021	0.021	0.021	11600
1711084500	0.016	0	0.00	0.016	0.016	0.016	0
1710998100	0.016	0	0.00	0.016	0.016	0.016	0
1710911700	0.016	-0.006	-27.27	0.018	0.018	0.016	203462
1710825300	0.022	0	0.00	0.022	0.022	0.022	0
1710738900	0.022	0	0.00	0.022	0.022	0.022	0
1710479700	0.022	0	0.00	0.022	0.022	0.022	0
1710393300	0.022	0	0.00	0.022	0.022	0.022	0
1710306900	0.022	0	0.00	0.022	0.022	0.022	0
1710220500	0.022	0	0.00	0.022	0.022	0.022	0
1710134100	0.022	0.003	15.79	0.019	0.022	0.019	70000
1709874900	0.019	0	0.00	0.019	0.019	0.019	26979
1709788500	0.019	0	0.00	0.019	0.019	0.019	0
1709702100	0.019	0	0.00	0.019	0.019	0.019	0
1709615700	0.019	-0.005	-20.83	0.019	0.019	0.019	90830
1709529300	0.024	0	0.00	0.024	0.024	0.024	0
1709270100	0.024	0	0.00	0.024	0.024	0.024	0
1709183700	0.024	0	0.00	0.024	0.024	0.024	0
1709097300	0.024	0	0.00	0.024	0.024	0.024	0
1709010900	0.024	0	0.00	0.024	0.024	0.024	0
1708924500	0.024	-0.001	-4.00	0.024	0.024	0.024	66895
1708665300	0.025	0	0.00	0.025	0.025	0.025	0
1708578900	0.025	0	0.00	0.025	0.025	0.025	15000
1708492500	0.025	0	0.00	0.025	0.025	0.025	168105
1708406100	0.025	0	0.00	0.025	0.025	0.025	0
1708319700	0.025	0	0.00	0.025	0.025	0.025	0
1708060500	0.025	-0.003	-10.71	0.025	0.025	0.025	21430
1707974100	0.028	0.003	12.00	0.028	0.028	0.028	14000
1707887700	0.025	0	0.00	0.025	0.025	0.025	80122
1707801300	0.025	0.004	19.05	0.021	0.025	0.021	180049
1707714900	0.021	-0.001	-4.55	0.021	0.021	0.021	48
1707455700	0.022	0	0.00	0.022	0.022	0.022	0
1707369300	0.022	0	0.00	0.022	0.022	0.022	0
1707282900	0.022	0	0.00	0.022	0.022	0.022	0
1707196500	0.022	0	0.00	0.022	0.022	0.022	0
1707110100	0.022	0	0.00	0.022	0.022	0.022	14136
1706850900	0.022	0	0.00	0.022	0.022	0.022	0
1706764500	0.022	0.002	10.00	0.022	0.022	0.022	11364
1706678100	0.02	-0.002	-9.09	0.02	0.02	0.02	12667
1706591700	0.022	0	0.00	0.022	0.022	0.022	7963
1706505300	0.022	0	0.00	0.022	0.022	0.022	0
1706159700	0.022	0	0.00	0.022	0.022	0.022	0
1706073300	0.022	-0.001	-4.35	0.026	0.028	0.022	199875
1705986900	0.023	0	0.00	0.023	0.023	0.023	0
1705900500	0.023	-0.003	-11.54	0.023	0.023	0.022	73827
1705641300	0.026	0.001	4.00	0.025	0.026	0.025	49324
1705554900	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions