ASX · JAT · stock
Jatcorp Limited (JAT) stock price history
Every ASX trading session of Jatcorp Limited from Jan 28, 2008 to Nov 12, 2026: 4,759 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAT adjusted close, 2008 to 2026
- A$21.99
- All time high, 2008
- A$0.2000
- 52 week high, A$0.0560 low
- 4,759
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
JAT key facts
- Jatcorp Limited (JAT) closed at A$0.0600 on Nov 12, 2026 on ASX.
- JAT's all time high close is A$21.99, set on Jan 28, 2008; its all time low close is A$0.0600 on Nov 4, 2026.
- JAT's 52 week range is A$0.0560 to A$0.2000.
- JAT returned -63.6% over the year to Nov 12, 2026 and -85.4% over five years.
- Over ten years JAT returned -84%, -16.7% a year compounded.
- JAT's deepest drawdown was -99.7% from Jan 28, 2008 to Nov 4, 2026.
- DataCedar holds 4,759 daily sessions of JAT history from Jan 28, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAT price chart, 2008 to 2026
JAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.2% |
| 3 months | -45.5% |
| 6 months | -57.1% |
| Year to date | -55.6% |
| 1 year | -63.6% |
| 3 years | -82.9% |
| 5 years | -85.4% |
| 10 years | -83.9% |
| Since Jan 28, 2008 | -99.7% |
| Compound annual growth, 18.8 years | -27.0% |
JAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$21.99 on Jan 28, 2008
- All time low close
- A$0.0600 on Nov 4, 2026
- 52 week high
- A$0.2000 on Jun 1, 2026
- 52 week low
- A$0.0560 on Nov 11, 2026
- Deepest drawdown
- -99.7% from Jan 28, 2008 to Nov 4, 2026, not yet recovered
- Best single session
- +169.2% on Dec 7, 2017
- Worst single session
- -50.0% on May 5, 2016
- Volatility, 1 year annualised
- 114.3%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2017, +449%
- Worst calendar year
- 2025, -73%
JAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 28, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1400 | A$0.2000 | A$0.0560 | A$0.0600 | -55.6% | 3.4M | 224 |
| 2025 | A$0.5000 | A$0.5650 | A$0.1100 | A$0.1350 | -73.0% | 10.4M | 253 |
| 2024 | A$0.3350 | A$0.8500 | A$0.2625 | A$0.5000 | +51.5% | 28.4M | 254 |
| 2023 | A$0.3600 | A$0.4800 | A$0.2500 | A$0.3300 | -8.3% | 15.4M | 252 |
| 2022 | A$0.4702 | A$0.7200 | A$0.3000 | A$0.3600 | -18.3% | 38.6M | 251 |
| 2021 | A$0.7347 | A$1.18 | A$0.3527 | A$0.4408 | -40.0% | 82.9M | 254 |
| 2020 | A$1.44 | A$1.94 | A$0.5878 | A$0.7347 | -49.0% | 23M | 255 |
| 2019 | A$1.87 | A$2.75 | A$1.32 | A$1.44 | -20.7% | 26.4M | 253 |
| 2018 | A$2.05 | A$8.49 | A$1.03 | A$1.82 | -11.4% | 55.1M | 253 |
| 2017 | A$0.3735 | A$2.78 | A$0.2929 | A$2.05 | +449.0% | 3.6M | 252 |
| 2016 | A$0.7182 | A$0.7469 | A$0.2873 | A$0.3735 | -48.0% | 161.4K | 253 |
| 2015 | A$0.9070 | A$0.9070 | A$0.2749 | A$0.7182 | -9.9% | 236.1K | 255 |
| 2014 | A$0.6871 | A$1.02 | A$0.2749 | A$0.7971 | +16.0% | 552.4K | 253 |
| 2013 | A$1.10 | A$1.24 | A$0.4947 | A$0.6871 | -37.5% | 425.3K | 253 |
| 2012 | A$2.75 | A$3.16 | A$0.9345 | A$1.10 | -60.0% | 282.7K | 253 |
| 2011 | A$5.50 | A$8.14 | A$1.65 | A$2.75 | -50.0% | 719.8K | 248 |
| 2010 | A$3.41 | A$5.50 | A$2.20 | A$5.50 | +61.3% | 466.9K | 253 |
| 2009 | A$4.95 | A$6.49 | A$2.20 | A$3.41 | +3.3% | 223.6K | 254 |
| 2008 | A$21.99 | A$21.99 | A$3.08 | A$3.30 | n/a | 268.9K | 236 |
JAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0600 | -29.4% |
| October 2026 | A$0.0850 | -8.6% |
| September 2026 | A$0.0930 | -15.5% |
| August 2026 | A$0.1100 | -15.4% |
| July 2026 | A$0.1300 | +13.0% |
| June 2026 | A$0.1150 | -20.7% |
| May 2026 | A$0.1450 | +3.6% |
| April 2026 | A$0.1400 | +3.7% |
| March 2026 | A$0.1350 | +3.8% |
| February 2026 | A$0.1300 | -16.1% |
| January 2026 | A$0.1550 | +14.8% |
| December 2025 | A$0.1350 | -18.2% |
About the JAT data
Daily bars. 4,759 sessions from Jan 28, 2008 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AJAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
JAT share price history
