JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	59.500	59.830	59.460	59.740	53.906	261,829
2024-06-07	59.510	60.140	59.130	59.870	54.023	261,548
2024-06-06	59.790	60.090	59.470	59.510	53.698	200,361
2024-06-05	58.530	59.210	58.140	59.120	53.346	320,505
2024-06-04	58.340	58.740	58.170	58.520	52.805	208,825
2024-06-03	58.620	59.090	58.140	58.460	52.751	268,773
2024-05-31	57.640	58.440	57.600	58.230	52.543	587,525
2024-05-30	56.630	57.300	56.500	57.210	51.623	317,189
2024-05-29	57.060	57.285	56.400	56.750	51.208	359,236
2024-05-28	58.160	58.450	57.420	57.600	51.975	295,846
2024-05-27	57.750	58.360	57.490	58.020	52.354	213,221
2024-05-24	57.000	57.500	57.000	57.250	51.659	309,682
2024-05-23	56.800	57.480	56.670	57.410	51.803	391,800
2024-05-22	57.590	57.590	57.080	57.130	51.550	277,621
2024-05-21	57.280	57.950	57.080	57.410	51.803	519,612
2024-05-20	57.270	57.470	56.500	56.550	51.027	251,819
2024-05-17	57.060	57.590	56.970	57.150	51.568	376,487
2024-05-16	57.200	57.850	56.820	57.700	52.065	477,685
2024-05-15	58.120	58.500	57.960	57.960	52.299	277,107
2024-05-14	57.400	58.070	57.250	57.730	52.092	428,458
2024-05-13	55.950	57.300	55.800	57.300	51.704	481,258
2024-05-10	58.240	58.440	56.010	56.290	50.792	800,522
2024-05-09	58.330	58.430	56.250	57.250	51.659	907,670
2024-05-08	61.000	61.260	59.790	59.970	54.113	306,652
2024-05-07	60.150	60.990	60.050	60.990	55.033	220,299
2024-05-06	60.390	60.460	59.690	59.920	54.068	319,301
2024-05-03	60.050	60.810	59.890	60.340	54.447	208,035
2024-05-02	59.820	60.090	59.450	59.930	54.077	284,703
2024-05-01	59.850	60.100	59.250	59.920	54.068	320,708
2024-04-30	61.830	61.830	60.870	61.050	55.088	304,212
2024-04-29	61.100	61.680	61.000	61.630	55.611	214,524
2024-04-26	60.400	60.705	59.500	60.520	54.609	241,297
2024-04-24	62.860	62.900	61.100	61.300	55.313	265,374
2024-04-23	62.040	62.740	61.990	62.430	56.333	248,977
2024-04-22	61.680	61.890	61.245	61.890	55.846	165,644
2024-04-19	61.070	61.430	60.150	61.100	55.133	432,224
2024-04-18	60.810	61.860	60.810	61.860	55.818	289,441
2024-04-17	61.110	61.760	60.640	61.450	55.449	310,200
2024-04-16	61.770	61.860	60.440	60.840	54.898	212,251
2024-04-15	62.490	62.710	62.020	62.650	56.531	260,386
2024-04-12	63.220	63.800	62.990	62.990	56.838	205,983
2024-04-11	63.100	63.640	62.700	63.450	57.253	228,282
2024-04-10	64.470	64.490	63.600	64.000	57.749	172,229
2024-04-09	62.990	63.660	62.760	63.490	57.289	196,858
2024-04-08	63.190	63.580	62.850	63.040	56.883	192,318
2024-04-05	62.990	63.130	62.550	63.070	56.910	402,889
2024-04-04	64.320	64.620	63.180	63.630	57.416	276,866
2024-04-03	64.150	64.840	63.720	63.930	57.686	573,668
2024-04-02	64.380	65.500	64.250	65.250	58.877	659,737
2024-03-28	64.330	64.530	63.690	64.250	57.975	505,994
2024-03-27	63.100	64.035	62.930	63.900	57.659	297,798
2024-03-26	62.590	63.280	62.440	63.080	56.919	341,059
2024-03-25	61.760	62.650	61.760	62.440	56.342	213,555
2024-03-22	62.860	62.880	61.360	61.520	55.512	483,222
2024-03-21	62.360	63.250	62.190	62.910	56.766	494,700
2024-03-20	61.490	61.950	61.270	61.460	55.458	285,653
2024-03-19	61.160	61.500	60.890	61.250	55.268	304,430
2024-03-18	60.400	61.290	60.030	61.130	55.160	321,274
2024-03-15	59.800	60.730	59.360	60.730	54.799	4,530,821
2024-03-14	60.490	60.760	59.940	60.110	54.239	622,254

← NewerPage 11 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.