Johns Lyng Group Limited (JLG)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.1978021978 | 3.64 | 3.68 | 3.455 | 689303 | 3.59961022 | DE |
| 4 | -0.12 | -3.26086956522 | 3.68 | 3.97 | 3.455 | 894668 | 3.74217884 | DE |
| 12 | -0.79 | -18.1609195402 | 4.35 | 4.49 | 3.455 | 790500 | 3.8556473 | DE |
| 26 | -1.99 | -35.8558558559 | 5.55 | 5.68 | 3.14 | 1398946 | 3.87617008 | DE |
| 52 | -3.59 | -50.2097902098 | 7.15 | 7.29 | 3.14 | 1033249 | 4.58099178 | DE |
| 156 | -4.31 | -54.7649301144 | 7.87 | 9.37 | 2.165 | 861889 | 5.71467648 | DE |
| 260 | 0.91 | 34.3396226415 | 2.65 | 9.37 | 1.63 | 710971 | 5.49835824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 3.55 | -0.11 | -3.01 | 3.66 | 3.665 | 3.53 | 704912 |
| 1738818900 | 3.66 | 0.05 | 1.39 | 3.63 | 3.68 | 3.61 | 681531 |
| 1738732500 | 3.61 | 0.02 | 0.56 | 3.68 | 3.68 | 3.57 | 680554 |
| 1738646100 | 3.59 | 0 | 0.00 | 3.66 | 3.66 | 3.58 | 435229 |
| 1738559700 | 3.59 | -0.13 | -3.49 | 3.64 | 3.66 | 3.57 | 944290 |
| 1738300500 | 3.72 | -0.07 | -1.85 | 3.81 | 3.85 | 3.7 | 729108 |
| 1738214100 | 3.79 | 0.06 | 1.61 | 3.73 | 3.86 | 3.68 | 1829678 |
| 1738127700 | 3.73 | 0.02 | 0.54 | 3.74 | 3.77 | 3.73 | 914960 |
| 1738041300 | 3.71 | -0.05 | -1.33 | 3.73 | 3.735 | 3.665 | 843140 |
| 1737695700 | 3.76 | 0 | 0.00 | 3.75 | 3.775 | 3.745 | 620359 |
| 1737609300 | 3.76 | -0.03 | -0.79 | 3.77 | 3.805 | 3.75 | 1156745 |
| 1737522900 | 3.79 | 0.06 | 1.61 | 3.75 | 3.81 | 3.72 | 867190 |
| 1737436500 | 3.73 | -0.19 | -4.85 | 3.9 | 3.92 | 3.72 | 1385200 |
| 1737350100 | 3.92 | 0.11 | 2.89 | 3.82 | 3.96 | 3.82 | 871690 |
| 1737090900 | 3.81 | 0.01 | 0.26 | 3.85 | 3.86 | 3.79 | 653282 |
| 1737004500 | 3.8 | 0.03 | 0.80 | 3.86 | 3.95 | 3.79 | 972529 |
| 1736918100 | 3.77 | -0.12 | -3.08 | 3.94 | 3.97 | 3.75 | 739353 |
| 1736831700 | 3.89 | 0.22 | 5.99 | 3.69 | 3.9 | 3.69 | 1218389 |
| 1736745300 | 3.67 | -0.03 | -0.81 | 3.68 | 3.83 | 3.645 | 750557 |
| 1736486100 | 3.7 | 0.05 | 1.37 | 3.68 | 3.78 | 3.665 | 801472 |
| 1736399700 | 3.65 | -0.05 | -1.35 | 3.73 | 3.73 | 3.62 | 769679 |
| 1736313300 | 3.7 | 0.03 | 0.82 | 3.65 | 3.73 | 3.62 | 689408 |
| 1736226900 | 3.67 | 0.1 | 2.80 | 3.59 | 3.69 | 3.58 | 658752 |
| 1736140500 | 3.57 | -0.15 | -4.03 | 3.76 | 3.8 | 3.57 | 738310 |
| 1735881300 | 3.72 | -0.07 | -1.85 | 3.79 | 3.84 | 3.71 | 546123 |
| 1735794900 | 3.79 | 0.05 | 1.34 | 3.74 | 3.81 | 3.72 | 328381 |
| 1735617660 | 3.74 | -0.04 | -1.06 | 3.74 | 3.8 | 3.71 | 435759 |
| 1735535700 | 3.78 | -0.01 | -0.26 | 3.8 | 3.81 | 3.73 | 642177 |
| 1735276500 | 3.79 | 0.09 | 2.43 | 3.68 | 3.79 | 3.68 | 338068 |
| 1735014060 | 3.7 | -0.01 | -0.27 | 3.72 | 3.745 | 3.65 | 314032 |
| 1734930900 | 3.71 | 0.06 | 1.64 | 3.65 | 3.73 | 3.65 | 459089 |
| 1734671700 | 3.65 | 0.02 | 0.55 | 3.67 | 3.71 | 3.62 | 2502186 |
| 1734585300 | 3.63 | -0.13 | -3.46 | 3.68 | 3.7 | 3.57 | 1158982 |
| 1734498900 | 3.76 | 0.1 | 2.73 | 3.72 | 3.78 | 3.66 | 918026 |
| 1734412500 | 3.66 | 0.03 | 0.83 | 3.63 | 3.71 | 3.63 | 513321 |
| 1734326100 | 3.63 | -0.07 | -1.89 | 3.71 | 3.78 | 3.63 | 640635 |
| 1734066900 | 3.7 | 0.06 | 1.65 | 3.62 | 3.725 | 3.61 | 700948 |
| 1733980500 | 3.64 | -0.12 | -3.19 | 3.75 | 3.77 | 3.64 | 799347 |
| 1733894100 | 3.76 | -0.07 | -1.83 | 3.79 | 3.83 | 3.735 | 443783 |
| 1733807700 | 3.83 | -0.07 | -1.79 | 3.87 | 3.95 | 3.815 | 479036 |
| 1733721300 | 3.9 | -0.02 | -0.51 | 3.9 | 3.93 | 3.875 | 410214 |
| 1733462100 | 3.92 | -0.04 | -1.01 | 3.94 | 4 | 3.91 | 372980 |
| 1733375700 | 3.96 | -0.05 | -1.25 | 4.03 | 4.03 | 3.93 | 763849 |
| 1733289300 | 4.01 | -0.12 | -2.91 | 4.09 | 4.11 | 4 | 645923 |
| 1733202900 | 4.13 | 0.04 | 0.98 | 4.12 | 4.2 | 4.08 | 866143 |
| 1733116500 | 4.09 | -0.09 | -2.15 | 4.19 | 4.23 | 4.09 | 420127 |
| 1732857300 | 4.18 | -0.03 | -0.71 | 4.25 | 4.25 | 4.17 | 365063 |
| 1732770900 | 4.21 | -0.01 | -0.24 | 4.25 | 4.29 | 4.2 | 384625 |
| 1732684500 | 4.22 | 0.03 | 0.72 | 4.3099999 | 4.33 | 4.2 | 840011 |
| 1732598100 | 4.19 | 0.03 | 0.72 | 4.18 | 4.23 | 4.09 | 836613 |
| 1732511700 | 4.16 | -0.09 | -2.12 | 4.3 | 4.32 | 4.16 | 1545297 |
| 1732252500 | 4.25 | -0.01 | -0.23 | 4.39 | 4.39 | 4.24 | 715684 |
| 1732166100 | 4.26 | -0.17 | -3.84 | 4.46 | 4.49 | 4.25 | 692802 |
| 1732079700 | 4.43 | 0 | 0.00 | 4.42 | 4.45 | 4.4 | 734371 |
| 1731993300 | 4.43 | 0.02 | 0.45 | 4.42 | 4.47 | 4.33 | 1309606 |
| 1731906900 | 4.41 | 0.14 | 3.28 | 4.35 | 4.45 | 4.2699999 | 1488504 |
| 1731647700 | 4.2699999 | 0 | 0.00 | 4.32 | 4.32 | 4.23 | 600609 |
| 1731561300 | 4.2699999 | 0.09 | 2.03 | 4.25 | 4.29 | 4.18 | 1083960 |
| 1731474900 | 4.1849999 | 0.03 | 0.84 | 4.18 | 4.36 | 4.0599999 | 2789498 |
| 1731388500 | 4.15 | 0.01 | 0.24 | 4.15 | 4.17 | 4.04 | 1142653 |
| 1731302100 | 4.14 | 0.06 | 1.47 | 4.11 | 4.17 | 4.0599999 | 1361635 |
| 1731042900 | 4.08 | -0.02 | -0.49 | 4.15 | 4.19 | 4.075 | 852129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
