JXT

Jaxsta Historical Data

JXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.031 0.00 0.0% 0.032 0.035 0.031 888,565
Aug 06 2020 0.031 -0.004 -11.43% 0.031 0.031 0.031 1,960
Aug 05 2020 0.035 -0.001 -2.78% 0.035 0.035 0.033 480,000
Aug 04 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Aug 03 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Jul 31 2020 0.036 0.00 0.0% 0.036 0.036 0.036 4,606
Jul 30 2020 0.036 -0.005 -12.2% 0.039 0.039 0.036 117,000
Jul 29 2020 0.041 0.00 0.0% 0.041 0.041 0.041 0.00
Jul 28 2020 0.041 -0.001 -2.38% 0.041 0.041 0.041 42,198
Jul 27 2020 0.042 0.00 0.0% 0.042 0.042 0.041 477,327
Jul 24 2020 0.042 -0.001 -2.33% 0.042 0.042 0.042 25,942
Jul 23 2020 0.043 0.002 4.88% 0.042 0.046 0.041 1,964,120
Jul 22 2020 0.041 0.003 7.89% 0.039 0.043 0.039 458,858
Jul 21 2020 0.038 -0.001 -2.56% 0.038 0.042 0.034 2,232,682
Jul 20 2020 0.039 -0.004 -9.3% 0.043 0.043 0.039 155,523
Jul 17 2020 0.043 0.008 22.86% 0.036 0.043 0.036 723,997
Jul 16 2020 0.035 0.004 12.9% 0.033 0.035 0.033 895,952
Jul 15 2020 0.031 0.001 3.33% 0.03 0.035 0.029 1,137,570
Jul 14 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Jul 13 2020 0.03 0.002 7.14% 0.03 0.035 0.03 1,358,291
Jul 10 2020 0.028 -0.002 -6.67% 0.033 0.037 0.028 1,766,139
Jul 09 2020 0.03 0.003 11.11% 0.029 0.03 0.026 266,619
Jul 08 2020 0.027 0.00 0.0% 0.027 0.027 0.027 0.00
Jul 07 2020 0.027 -0.002 -6.9% 0.028 0.028 0.027 400,181
Jul 06 2020 0.029 -0.002 -6.45% 0.031 0.031 0.028 1,272,266
Jul 03 2020 0.031 -0.004 -11.43% 0.031 0.033 0.027 2,709,902
Jul 02 2020 0.035 0.003 9.38% 0.032 0.037 0.031 292,650
Jul 01 2020 0.032 -0.004 -11.11% 0.035 0.035 0.029 1,427,247
Jun 30 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Jun 29 2020 0.036 -0.001 -2.7% 0.037 0.037 0.033 3,548,883
Jun 26 2020 0.037 -0.005 -11.9% 0.043 0.043 0.036 1,364,363
Jun 25 2020 0.042 -0.012 -22.22% 0.053 0.053 0.041 739,635
Jun 24 2020 0.054 0.004 8.0% 0.046 0.054 0.045 2,263,162
Jun 23 2020 0.05 0.003 6.38% 0.05 0.051 0.043 2,965,693
Jun 22 2020 0.047 0.01 27.03% 0.04 0.058 0.035 1,751,166
Jun 19 2020 0.037 0.008 27.59% 0.03 0.039 0.025 2,931,134
Jun 18 2020 0.029 0.005 20.83% 0.022 0.033 0.02 6,414,668
Jun 17 2020 0.024 -0.001 -4.0% 0.024 0.024 0.024 31,857
Jun 16 2020 0.025 0.001 4.17% 0.025 0.026 0.025 385,520
Jun 15 2020 0.024 0.002 9.09% 0.023 0.024 0.022 875,000
Jun 12 2020 0.022 -0.003 -12.0% 0.023 0.024 0.022 1,283,337
Jun 11 2020 0.025 -0.001 -3.85% 0.025 0.025 0.022 3,441,098
Jun 10 2020 0.026 -0.003 -10.34% 0.029 0.029 0.025 1,601,728
Jun 09 2020 0.029 -0.001 -3.33% 0.029 0.029 0.029 123,351
Jun 08 2020 0.03 0.00 +0.00% 0.024 0.03 0.024 0.00
Jun 05 2020 0.03 0.005 20.0% 0.024 0.03 0.024 2,440,861
Jun 04 2020 0.025 -0.001 -3.85% 0.028 0.028 0.024 1,065,942
Jun 03 2020 0.026 -0.006 -18.75% 0.03 0.031 0.026 951,015
Jun 02 2020 0.032 0.001 3.23% 0.03 0.032 0.03 105,000
Jun 01 2020 0.031 0.001 3.33% 0.03 0.031 0.03 157,035
May 29 2020 0.03 -0.001 -3.23% 0.031 0.031 0.03 129,678
May 28 2020 0.031 0.002 6.9% 0.032 0.032 0.029 501,450
May 27 2020 0.029 -0.001 -3.33% 0.03 0.03 0.029 277,642
May 26 2020 0.03 -0.004 -11.76% 0.039 0.04 0.026 4,204,257
May 25 2020 0.034 -0.004 -10.53% 0.038 0.038 0.034 281,900
May 22 2020 0.038 0.00 0.0% 0.038 0.038 0.038 0.00
May 21 2020 0.038 0.00 0.0% 0.035 0.038 0.035 54,473
May 20 2020 0.038 -0.001 -2.56% 0.036 0.038 0.036 100,000
May 19 2020 0.039 0.00 0.0% 0.039 0.039 0.036 250,000
May 18 2020 0.039 -0.001 -2.5% 0.04 0.04 0.039 150,417
May 15 2020 0.04 -0.002 -4.76% 0.042 0.042 0.04 288,094
May 14 2020 0.042 0.00 0.0% 0.042 0.042 0.042 119,000
May 13 2020 0.042 -0.009 -17.65% 0.04 0.042 0.04 28,093
May 12 2020 0.051 0.00 +0.00% 0.051 0.051 0.051 0.00
May 11 2020 0.051 0.00 0.0% 0.051 0.051 0.051 0.00
Your Recent History
ASX
JXT
Jaxsta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200810 23:11:52