JB Hi-Fi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	80.670	81.530	80.440	81.450	75.278	279,955
2024-09-02	79.770	81.120	78.980	80.980	74.844	261,932
2024-08-30	78.150	79.570	78.020	79.570	73.541	580,604
2024-08-29	78.380	78.900	77.890	78.260	72.330	327,284
2024-08-28	78.100	79.170	77.880	78.830	72.857	453,520
2024-08-27	78.980	79.130	78.110	78.120	72.201	380,340
2024-08-26	77.520	79.385	77.520	79.200	73.199	547,057
2024-08-23	76.050	77.520	75.950	77.470	71.600	606,270
2024-08-22	76.000	76.840	75.070	76.770	70.953	479,362
2024-08-21	77.410	77.430	76.830	77.260	69.714	384,021
2024-08-20	77.710	78.220	77.410	77.850	70.247	444,552
2024-08-19	77.190	77.750	77.020	77.300	69.751	348,306
2024-08-16	76.740	78.090	76.430	77.390	69.832	671,183
2024-08-15	76.110	76.200	74.480	75.910	68.496	406,038
2024-08-14	75.580	77.320	75.350	76.260	68.812	540,768
2024-08-13	74.770	75.930	73.880	75.930	68.514	910,247
2024-08-12	71.330	74.660	70.710	72.980	65.852	719,648
2024-08-09	67.130	67.640	66.740	67.370	60.790	356,915
2024-08-08	66.770	67.040	65.900	66.410	59.924	300,842
2024-08-07	66.270	67.100	65.920	66.780	60.258	326,858
2024-08-06	65.300	66.990	65.000	66.360	59.879	469,248
2024-08-05	66.990	67.030	65.150	65.210	58.841	511,020
2024-08-02	67.630	68.620	66.770	68.160	61.503	598,188
2024-08-01	70.380	71.750	69.800	70.300	63.434	612,351
2024-07-31	66.980	69.665	66.920	69.650	62.848	657,278
2024-07-30	65.880	66.760	64.570	66.760	60.240	345,362
2024-07-29	67.280	67.280	65.860	66.320	59.843	230,383
2024-07-26	67.140	67.330	66.560	67.300	60.727	240,838
2024-07-25	67.260	67.660	66.640	66.640	60.132	273,819
2024-07-24	67.920	69.600	67.790	67.900	61.269	431,039
2024-07-23	66.270	67.640	66.260	67.580	60.980	316,076
2024-07-22	64.800	66.200	64.800	65.890	59.455	181,384
2024-07-19	64.210	65.100	63.890	65.100	58.742	427,067
2024-07-18	65.260	66.190	64.220	65.010	58.661	446,384
2024-07-17	66.030	66.085	64.620	65.260	58.886	471,802
2024-07-16	66.080	66.210	65.600	65.600	59.193	179,882
2024-07-15	66.120	66.370	65.410	65.980	59.536	273,073
2024-07-12	65.500	66.150	65.260	66.110	59.653	309,728
2024-07-11	64.790	66.330	64.500	65.150	58.787	583,801
2024-07-10	63.130	64.780	63.065	64.390	58.101	615,332
2024-07-09	63.130	63.590	62.710	62.980	56.829	201,098
2024-07-08	62.140	63.280	61.940	63.060	56.901	125,829
2024-07-05	62.220	62.590	62.000	62.330	56.243	303,464
2024-07-04	61.870	62.480	61.580	62.160	56.089	305,044
2024-07-03	61.200	61.420	60.770	61.210	55.232	176,943
2024-07-02	60.770	61.320	60.510	61.240	55.259	180,577
2024-07-01	60.910	60.990	60.160	60.810	54.871	271,457
2024-06-28	62.200	62.210	60.810	61.210	55.232	316,106
2024-06-27	61.110	61.680	60.370	61.680	55.656	344,077
2024-06-26	63.550	63.560	61.080	61.860	55.818	458,952
2024-06-25	63.180	63.560	62.710	63.530	57.325	234,782
2024-06-24	64.140	64.140	61.940	62.730	56.604	537,541
2024-06-21	64.750	64.790	63.690	64.190	57.921	644,811
2024-06-20	64.820	64.965	64.220	64.580	58.273	385,438
2024-06-19	64.290	64.875	64.290	64.740	58.417	325,558
2024-06-18	63.000	64.890	62.980	64.510	58.210	530,961
2024-06-17	63.100	63.570	62.550	62.610	56.495	253,335
2024-06-14	62.710	63.540	62.700	63.280	57.100	406,394
2024-06-13	61.680	62.920	61.160	62.690	56.567	389,399
2024-06-12	59.780	60.990	59.760	60.850	54.907	459,346

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.2700 AUD
2026-02-26	2.1000 AUD
2025-08-21	2.0500 AUD
2025-02-20	1.7000 AUD
2024-08-22	1.8300 AUD
2024-02-22	1.5800 AUD
2023-08-24	1.1500 AUD
2023-02-23	1.9700 AUD
2022-08-25	1.5300 AUD
2022-02-23	1.6300 AUD
2021-08-26	1.0700 AUD
2021-02-25	1.8000 AUD
2020-08-27	0.9000 AUD
2020-02-20	0.9900 AUD
2019-08-22	0.5100 AUD
2019-02-21	0.9100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.