JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	45.660	46.010	45.370	45.680	40.211	435,830
2023-09-20	45.970	46.110	45.690	46.070	40.555	347,956
2023-09-19	46.090	46.150	45.740	45.970	40.467	236,937
2023-09-18	46.460	46.460	45.970	46.150	40.625	270,017
2023-09-15	46.010	46.530	46.010	46.380	40.828	720,586
2023-09-14	45.440	45.740	45.380	45.450	40.009	365,693
2023-09-13	46.000	46.035	45.220	45.530	40.079	307,288
2023-09-12	46.020	46.180	45.770	46.120	40.599	279,989
2023-09-11	46.150	46.150	45.660	46.050	40.537	312,730
2023-09-08	46.330	46.430	45.700	45.980	40.475	285,434
2023-09-07	45.740	46.320	45.670	46.160	40.634	399,530
2023-09-06	46.000	46.140	45.650	45.740	40.264	620,343
2023-09-05	45.580	45.830	45.460	45.820	40.335	163,308
2023-09-04	46.060	46.210	45.470	45.800	40.317	278,308
2023-09-01	45.810	45.980	45.470	45.910	40.414	361,186
2023-08-31	45.910	45.940	45.390	45.670	40.203	1,546,002
2023-08-30	45.370	45.710	44.980	45.710	40.238	395,737
2023-08-29	45.200	45.450	44.880	45.210	39.798	408,525
2023-08-28	44.770	45.160	44.360	45.090	39.692	430,670
2023-08-25	44.320	44.660	44.220	44.480	39.155	610,167
2023-08-24	45.510	45.540	44.540	44.770	39.410	605,108
2023-08-23	46.700	47.180	46.410	46.410	39.842	389,399
2023-08-22	46.500	46.700	46.280	46.670	40.065	407,849
2023-08-21	46.480	47.280	46.305	46.510	39.927	408,543
2023-08-18	45.970	46.250	45.800	46.040	39.524	391,721
2023-08-17	46.560	46.910	46.240	46.400	39.833	507,289
2023-08-16	47.430	47.590	46.855	47.030	40.374	755,321
2023-08-15	48.000	48.420	47.095	47.790	41.026	940,710
2023-08-14	47.710	48.740	47.620	48.510	41.644	1,162,324
2023-08-11	45.930	47.270	45.730	47.210	40.528	724,319
2023-08-10	46.200	46.380	46.010	46.080	39.558	372,655
2023-08-09	46.140	46.390	46.020	46.250	39.704	213,067
2023-08-08	46.090	46.305	45.840	46.140	39.610	532,347
2023-08-07	45.650	46.270	45.550	46.140	39.610	288,426
2023-08-04	45.600	46.010	45.120	45.730	39.258	470,423
2023-08-03	45.490	45.600	45.075	45.350	38.932	346,293
2023-08-02	46.270	46.940	45.630	45.770	39.292	431,200
2023-08-01	45.500	46.880	45.500	46.530	39.945	511,507
2023-07-31	45.760	46.530	45.580	45.650	39.189	679,851
2023-07-28	45.670	45.670	45.100	45.600	39.146	555,521
2023-07-27	44.720	45.930	44.610	45.830	39.344	679,602
2023-07-26	43.600	44.560	43.430	44.400	38.116	699,067
2023-07-25	44.180	44.240	43.540	43.820	37.618	584,579
2023-07-24	44.000	44.390	43.640	44.240	37.979	644,859
2023-07-21	44.370	44.530	43.950	44.250	37.987	608,739
2023-07-20	45.710	45.710	44.530	44.560	38.253	624,155
2023-07-19	45.620	45.760	45.500	45.700	39.232	387,848
2023-07-18	45.420	45.595	45.210	45.530	39.086	461,723
2023-07-17	45.000	45.540	44.640	45.390	38.966	494,583
2023-07-14	44.940	45.180	44.850	44.910	38.554	859,255
2023-07-13	44.710	45.190	44.630	44.850	38.502	602,419
2023-07-12	44.100	44.285	44.040	44.110	37.867	543,647
2023-07-11	43.840	43.960	43.500	43.960	37.738	281,567
2023-07-10	43.420	43.670	43.080	43.300	37.172	309,700
2023-07-07	43.530	43.810	43.160	43.310	37.180	455,591
2023-07-06	44.000	44.815	44.000	44.200	37.944	1,126,796
2023-07-05	44.740	45.200	44.730	45.090	38.708	366,709
2023-07-04	44.550	45.260	44.350	44.700	38.374	561,915
2023-07-03	43.810	44.960	43.780	44.860	38.511	676,487
2023-06-30	44.370	44.460	43.460	43.750	37.558	536,507

← NewerPage 14 of 22 · 1,265 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.