Jervois Global Ltd Historical Data - JRV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Jervois Global Ltd (JRV)
Jervois Global Ltd (JRV) Historical

Jervois Global Ltd (JRV)

0.0225

-0.0005

( -2.17% )

Updated: 20:44:17

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-2.17391304348	0.023	0.025	0.0205	6616619	0.02365911	DE
4	-0.0025	-10	0.025	0.026	0.0205	3656423	0.02387025	DE
12	-0.0085	-27.4193548387	0.031	0.033	0.0205	6673590	0.02618625	DE
26	-0.0125	-35.7142857143	0.035	0.052	0.0205	5299174	0.03146748	DE
52	-0.0825	-78.5714285714	0.105	1.479	0.0205	8890775	0.05856026	DE
156	-0.4475	-95.2127659574	0.47	1.479	0.0205	6482987	0.25428809	DE
260	-0.2225	-90.8163265306	0.245	1.479	0.0205	4375367	0.25980046	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.023	0	0.00	0.021	0.023	0.021	508078
1713334500	0.023	-0.001	-4.17	0.023	0.023	0.0205	11609620
1713248100	0.024	0.001	4.35	0.023	0.024	0.022	5489101
1713161700	0.023	-0.0015	-6.12	0.024	0.025	0.023	3419918
1712902500	0.0245	0.001	4.26	0.024	0.025	0.023	10034032
1712816100	0.0235	0.0005	2.17	0.023	0.024	0.023	2530422
1712729700	0.023	-0.0005	-2.13	0.023	0.024	0.023	3237157
1712643300	0.0235	-0.0005	-2.08	0.025	0.025	0.023	4987305
1712553300	0.024	0	0.00	0.024	0.024	0.024	0
1712294100	0.024	0	0.00	0.025	0.025	0.024	1429401
1712207700	0.024	0	0.00	0.025	0.025	0.024	1192422
1712121300	0.024	-0.001	-4.00	0.026	0.026	0.024	1284148
1712034900	0.025	0	0.00	0.026	0.026	0.025	1723035
1711602900	0.025	0.001	4.17	0.025	0.026	0.024	2085679
1711516500	0.024	-0.0005	-2.04	0.024	0.025	0.024	4084142
1711430100	0.0245	-0.0005	-2.00	0.025	0.025	0.024	2099051
1711343700	0.025	0	0.00	0.024	0.026	0.024	2542819
1711084500	0.025	0.001	4.17	0.025	0.025	0.024	1542165
1710998100	0.024	-0.001	-4.00	0.025	0.0254999	0.024	2868777
1710911700	0.025	0.0005	2.04	0.024	0.025	0.023	4441196
1710825300	0.0245	-0.0015	-5.77	0.027	0.028	0.024	19393643
1710738900	0.026	-0.0035	-11.86	0.028	0.028	0.025	7398063
1710479700	0.0295	-0.0015	-4.84	0.03	0.031	0.029	50339126
1710393300	0.031	0	0.00	0.03	0.032	0.03	598287
1710306900	0.031	-0.001	-3.13	0.031	0.032	0.03	1620875
1710220500	0.032	0.002	6.67	0.03	0.033	0.028	7332903
1710134100	0.03	0.005	20.00	0.025	0.03	0.024	16316186
1709874900	0.025	0.001	4.17	0.024	0.026	0.023	16033571
1709788500	0.024	-0.0045	-15.79	0.029	0.03	0.024	27080155
1709702100	0.0285	-0.0025	-8.06	0.031	0.031	0.028	5047764
1709615700	0.031	0.002	6.90	0.031	0.032	0.03	3560027
1709529300	0.029	0.001	3.57	0.027	0.032	0.027	10525893
1709270100	0.028	0.003	12.00	0.026	0.0285	0.026	9759180
1709183700	0.025	0.0005	2.04	0.025	0.0254999	0.024	4238056
1709097300	0.0245	-0.0005	-2.00	0.025	0.026	0.024	9068630
1709010900	0.025	0	0.00	0.025	0.027	0.024	6248176
1708924500	0.025	0.002	8.70	0.023	0.026	0.023	5412860
1708665300	0.023	-0.0005	-2.13	0.023	0.024	0.022	8361173
1708578900	0.0235	0.0005	2.17	0.023	0.024	0.023	2141821
1708492500	0.023	-0.0005	-2.13	0.023	0.025	0.023	4555146
1708406100	0.0235	-0.0005	-2.08	0.025	0.025	0.023	3536004
1708319700	0.024	-0.001	-4.00	0.023	0.026	0.022	8348023
1708060500	0.025	0.002	8.70	0.023	0.026	0.022	15433622
1707974100	0.023	0	0.00	0.025	0.025	0.0225	7254296
1707887700	0.023	-0.002	-8.00	0.023	0.024	0.022	6175847
1707801300	0.025	-0.001	-3.85	0.026	0.027	0.023	7499509
1707714900	0.026	0	0.00	0.026	0.027	0.025	1464811
1707455700	0.026	-0.001	-3.70	0.026	0.027	0.025	5492121
1707369300	0.027	0	0.00	0.027	0.027	0.026	2636261
1707282900	0.027	-0.001	-3.57	0.028	0.028	0.0265	3194116
1707196500	0.028	0	0.00	0.028	0.028	0.026	3942491
1707110100	0.028	0	0.00	0.028	0.028	0.026	1850108
1706850900	0.028	0.0005	1.82	0.028	0.028	0.026	3093566
1706764500	0.0275	0	0.00	0.027	0.028	0.026	4179168
1706678100	0.0275	-0.0015	-5.17	0.029	0.029	0.027	6274200
1706591700	0.029	-0.002	-6.45	0.031	0.032	0.028	3918242
1706505300	0.031	0	0.00	0.032	0.032	0.029	4456886
1706159700	0.031	0.001	3.33	0.031	0.033	0.03	3339829
1706073300	0.03	-0.001	-3.23	0.032	0.032	0.03	3454318
1705986900	0.031	-0.003	-8.82	0.033	0.033	0.031	4403510
1705900500	0.034	-0.002	-5.56	0.035	0.036	0.032	2837005
1705641300	0.036	0.002	5.88	0.035	0.037	0.035	912206

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