JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	50.870	51.030	50.130	50.320	44.296	377,178
2023-12-13	49.520	50.510	49.520	50.200	44.190	335,772
2023-12-12	49.400	49.790	49.330	49.620	43.680	257,876
2023-12-11	49.000	49.490	48.680	49.350	43.442	300,792
2023-12-08	48.370	49.060	48.080	49.060	43.187	334,386
2023-12-07	48.940	49.370	48.805	48.950	43.090	372,283
2023-12-06	48.310	49.200	48.090	48.790	42.949	487,049
2023-12-05	47.910	48.230	47.630	48.210	42.438	173,356
2023-12-04	48.000	48.480	47.930	48.270	42.491	236,614
2023-12-01	47.990	48.330	47.310	47.760	42.042	212,014
2023-11-30	47.730	47.840	47.150	47.840	42.113	388,394
2023-11-29	46.850	47.580	46.560	47.580	41.884	418,031
2023-11-28	46.110	46.830	46.110	46.510	40.942	142,984
2023-11-27	46.550	46.550	45.940	46.020	40.511	179,177
2023-11-24	46.790	47.110	46.190	46.410	40.854	201,580
2023-11-23	47.300	47.530	46.700	46.780	41.180	195,932
2023-11-22	47.640	47.770	47.320	47.380	41.708	165,110
2023-11-21	47.800	47.920	47.150	47.790	42.069	262,266
2023-11-20	47.520	48.070	47.420	47.840	42.113	312,488
2023-11-17	47.650	47.730	47.270	47.310	41.646	272,825
2023-11-16	47.560	47.870	47.370	47.590	41.893	541,907
2023-11-15	46.740	47.560	46.530	47.560	41.866	322,474
2023-11-14	46.290	46.380	46.100	46.220	40.687	171,531
2023-11-13	46.470	46.490	46.040	46.110	40.590	117,459
2023-11-10	46.000	46.690	46.000	46.360	40.810	176,349
2023-11-09	46.420	46.700	46.150	46.410	40.854	222,684
2023-11-08	47.510	47.530	45.900	46.000	40.493	316,694
2023-11-07	46.590	47.190	46.220	46.780	41.180	223,539
2023-11-06	46.590	46.950	46.590	46.660	41.074	325,162
2023-11-03	46.400	46.580	46.190	46.580	41.004	454,810
2023-11-02	45.780	46.110	45.660	45.870	40.379	318,946
2023-11-01	45.160	45.700	44.935	45.480	40.035	306,456
2023-10-31	44.470	45.280	44.470	45.170	39.762	393,084
2023-10-30	44.220	44.850	44.040	44.470	39.146	268,861
2023-10-27	44.400	45.170	44.140	44.640	39.296	423,374
2023-10-26	43.880	44.270	43.400	44.020	38.750	529,491
2023-10-25	44.200	44.600	43.970	44.100	38.820	337,304
2023-10-24	44.350	44.705	44.080	44.210	38.917	319,220
2023-10-23	44.300	44.420	44.070	44.360	39.049	266,864
2023-10-20	44.480	44.760	44.280	44.480	39.155	324,770
2023-10-19	44.500	45.180	44.180	44.730	39.375	457,331
2023-10-18	46.010	46.030	45.045	45.210	39.798	420,965
2023-10-17	46.920	46.920	45.680	45.910	40.414	377,406
2023-10-16	46.830	47.470	46.130	46.490	40.924	357,543
2023-10-13	46.950	47.370	46.660	47.050	41.417	231,287
2023-10-12	46.900	47.440	46.730	47.430	41.752	474,190
2023-10-11	46.090	46.990	46.060	46.820	41.215	507,652
2023-10-10	45.560	46.430	45.360	46.190	40.660	517,781
2023-10-09	45.130	45.490	45.060	45.170	39.762	231,568
2023-10-06	44.770	45.290	44.770	45.160	39.754	281,648
2023-10-05	44.380	44.910	44.350	44.770	39.410	325,639
2023-10-04	44.410	44.740	44.030	44.460	39.137	682,983
2023-10-03	44.750	44.770	43.960	44.710	39.357	438,494
2023-10-02	45.630	45.630	45.030	45.150	39.745	271,119
2023-09-29	46.080	46.400	45.420	45.420	39.982	442,883
2023-09-28	45.600	45.970	45.460	45.800	40.317	610,785
2023-09-27	45.790	46.070	45.630	45.790	40.308	212,697
2023-09-26	46.740	46.830	46.020	46.120	40.599	269,929
2023-09-25	46.000	46.720	45.810	46.680	41.092	357,573
2023-09-22	45.100	45.930	45.000	45.930	40.431	332,003

← NewerPage 13 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.