Johns Lyng Group Limited (ASX:JLG)
Australia
· Delayed Price · Currency is AUD 3.950
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Johns Lyng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 129,611 |
| Sep 25, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 856,569 |
| Sep 24, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 612,546 |
| Sep 23, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 337,244 |
| Sep 22, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 0.25% | 522,490 |
| Sep 19, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | - | 4,145,233 |
| Sep 18, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 1,578,207 |
| Sep 17, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | - | 1,034,709 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 483,697 |
| Sep 15, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.25% | 994,334 |
| Sep 12, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 284,099 |
| Sep 11, 2025 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.25% | 494,163 |
| Sep 10, 2025 | 3.93 | 3.95 | 3.93 | 3.93 | 3.93 | - | 404,716 |
| Sep 9, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 242,288 |
| Sep 8, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 3,930,674 |
| Sep 5, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | - | 1,351,549 |
| Sep 4, 2025 | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | - | 1,378,445 |
| Sep 3, 2025 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | -0.51% | 1,384,673 |
| Sep 2, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 0.25% | 3,903,784 |
| Sep 1, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 2,358,836 |
| Aug 29, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 528,975 |
| Aug 28, 2025 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 1.03% | 1,635,567 |
| Aug 27, 2025 | 3.89 | 3.91 | 3.82 | 3.87 | 3.87 | -1.28% | 6,119,086 |
| Aug 26, 2025 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | 0.26% | 9,792,100 |
| Aug 25, 2025 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 345,539 |
| Aug 22, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 550,652 |
| Aug 21, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 704,093 |
| Aug 20, 2025 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | - | 1,462,159 |
| Aug 19, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 763,690 |
| Aug 18, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 357,109 |
| Aug 15, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | - | 3,663,713 |
| Aug 14, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 1,001,727 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 910,349 |
| Aug 12, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,018,132 |
| Aug 11, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 3,739,771 |
| Aug 8, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | - | 3,068,371 |
| Aug 7, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 1,891,893 |
| Aug 6, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,594,801 |
| Aug 5, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,073,277 |
| Aug 4, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 974,003 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,476,884 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,338,346 |
| Jul 30, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 2,525,676 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 1,793,780 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 2,039,582 |
| Jul 25, 2025 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 1,371,269 |
| Jul 24, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 1,772,898 |
| Jul 23, 2025 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | - | 2,401,147 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 3,991,693 |
| Jul 21, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.51% | 1,691,519 |