Judo Capital Holdings Limited (ASX:JDO)
Australia
· Delayed Price · Currency is AUD 1.735
-0.015 (-0.86%)
Sep 26, 2025, 4:10 PM AEST
Judo Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 1,861,643 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 3,825,642 |
| Sep 24, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 1,558,990 |
| Sep 23, 2025 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 1.72% | 4,176,848 |
| Sep 22, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 1,348,746 |
| Sep 19, 2025 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 11,391,716 |
| Sep 18, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 2,034,611 |
| Sep 17, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 1,793,873 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 2,421,532 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 2,065,730 |
| Sep 12, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.71% | 2,199,525 |
| Sep 11, 2025 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 1,776,281 |
| Sep 10, 2025 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 4.22% | 2,532,109 |
| Sep 9, 2025 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 2,808,420 |
| Sep 8, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 2,304,191 |
| Sep 5, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | - | 1,785,134 |
| Sep 4, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 2,853,342 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 8,651,040 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 1,378,778 |
| Sep 1, 2025 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 2,377,578 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 4,981,191 |
| Aug 28, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 2,712,711 |
| Aug 27, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 6,114,801 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 7,755,970 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | - | 4,203,240 |
| Aug 22, 2025 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 3,823,283 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 4,185,453 |
| Aug 20, 2025 | 1.81 | 1.82 | 1.71 | 1.81 | 1.81 | 2.84% | 5,929,145 |
| Aug 19, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | 0.57% | 18,185,208 |
| Aug 18, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 9,261,719 |
| Aug 15, 2025 | 1.72 | 1.77 | 1.69 | 1.73 | 1.73 | 1.17% | 3,246,967 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 1.18% | 2,672,341 |
| Aug 13, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | - | 3,009,437 |
| Aug 12, 2025 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 2,987,881 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 2,357,153 |
| Aug 8, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 2,802,064 |
| Aug 7, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 3,368,343 |
| Aug 6, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 2.55% | 3,141,874 |
| Aug 5, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 3.29% | 5,089,984 |
| Aug 4, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 2,670,498 |
| Aug 1, 2025 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 4,089,827 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 13,905,943 |
| Jul 30, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 2,743,824 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 5,141,724 |
| Jul 28, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 5,963,837 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 1,896,812 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,952,286 |
| Jul 23, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 3,530,081 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 2,016,850 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -3.70% | 2,579,482 |