JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	60.250	60.950	60.070	60.520	54.609	571,304
2024-03-12	58.250	59.680	58.230	59.680	53.851	1,290,343
2024-03-11	58.860	59.180	58.070	58.510	52.796	307,104
2024-03-08	59.310	60.060	59.120	59.510	53.698	707,603
2024-03-07	60.240	60.330	58.520	58.750	53.012	699,820
2024-03-06	60.080	60.180	58.870	60.080	54.212	613,543
2024-03-05	59.200	59.560	58.520	59.550	53.734	483,765
2024-03-04	60.160	60.470	59.250	59.830	53.987	588,541
2024-03-01	61.560	61.600	59.760	60.150	54.275	331,464
2024-02-29	61.290	61.720	60.710	61.560	55.548	612,833
2024-02-28	61.950	61.950	60.630	60.920	54.970	373,614
2024-02-27	62.250	62.420	61.350	61.950	55.900	355,708
2024-02-26	62.830	63.260	61.850	61.990	55.936	265,969
2024-02-23	62.410	62.950	61.740	62.700	56.576	399,047
2024-02-22	63.020	63.360	62.020	62.300	56.215	490,411
2024-02-21	64.940	65.490	64.040	64.650	56.910	443,303
2024-02-20	64.530	65.410	64.110	65.030	57.245	331,247
2024-02-19	64.600	65.110	63.910	64.890	57.122	689,403
2024-02-16	64.500	65.540	64.270	64.460	56.743	982,769
2024-02-15	62.250	64.460	62.000	64.020	56.356	1,022,333
2024-02-14	62.810	63.650	61.560	61.790	54.393	793,812
2024-02-13	61.610	65.505	61.330	63.960	56.303	1,451,815
2024-02-12	58.000	60.790	57.470	60.580	53.328	878,209
2024-02-09	56.050	56.770	55.490	56.550	49.780	471,757
2024-02-08	56.040	56.780	55.730	56.130	49.410	502,371
2024-02-07	56.710	56.710	55.780	56.140	49.419	382,180
2024-02-06	56.360	56.400	55.370	56.030	49.322	589,908
2024-02-05	56.160	56.340	55.360	55.520	48.873	369,358
2024-02-02	56.980	57.260	56.220	56.500	49.736	436,391
2024-02-01	56.550	56.910	56.150	56.500	49.736	475,739
2024-01-31	57.050	57.320	56.380	57.190	50.343	614,964
2024-01-30	58.050	58.430	56.610	56.710	49.921	668,564
2024-01-29	56.940	57.920	56.940	57.890	50.960	788,599
2024-01-25	58.000	58.000	57.150	57.440	50.563	411,852
2024-01-24	57.500	57.760	57.210	57.340	50.475	419,944
2024-01-23	57.810	58.000	56.900	57.470	50.590	448,263
2024-01-22	57.790	58.060	57.300	58.060	51.109	371,800
2024-01-19	58.490	58.610	56.940	57.230	50.379	791,773
2024-01-18	56.910	58.140	56.520	57.910	50.977	763,299
2024-01-17	58.700	58.830	57.550	57.610	50.713	626,807
2024-01-16	59.380	59.920	58.550	59.070	51.998	549,808
2024-01-15	58.970	59.920	58.670	59.685	52.540	270,456
2024-01-12	56.740	57.860	56.420	57.860	50.933	508,613
2024-01-11	55.080	56.880	55.020	56.740	49.947	660,897
2024-01-10	54.010	54.950	53.830	54.680	48.134	480,888
2024-01-09	53.400	53.880	53.140	53.780	47.342	209,618
2024-01-08	52.620	53.070	52.550	52.770	46.453	160,613
2024-01-05	53.000	53.370	52.430	52.690	46.382	251,053
2024-01-04	53.390	53.610	53.130	53.150	46.787	266,904
2024-01-03	53.610	53.850	53.070	53.610	47.192	339,460
2024-01-02	53.380	54.520	53.290	54.400	47.887	520,247
2023-12-29	53.170	53.280	52.840	53.030	46.681	178,083
2023-12-28	52.600	53.250	52.440	53.190	46.822	264,995
2023-12-27	52.160	52.530	52.000	52.240	45.986	182,389
2023-12-22	51.780	52.000	51.600	51.730	45.537	312,735
2023-12-21	51.480	51.940	51.390	51.560	45.387	389,556
2023-12-20	52.090	52.310	51.780	51.980	45.757	300,884
2023-12-19	51.110	51.760	50.820	51.550	45.379	353,713
2023-12-18	50.810	51.420	50.660	51.140	45.018	290,211
2023-12-15	50.600	51.030	50.160	50.900	44.806	896,168

← NewerPage 12 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.