JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	42.820	43.505	42.630	43.390	37.249	466,360
2023-06-28	42.280	43.240	42.280	43.190	37.077	928,635
2023-06-27	41.800	42.165	41.400	42.150	36.185	365,844
2023-06-26	41.550	41.780	41.360	41.550	35.669	495,985
2023-06-23	41.750	42.080	41.580	41.680	35.781	391,424
2023-06-22	42.670	42.670	41.670	41.740	35.833	495,021
2023-06-21	43.130	43.310	42.400	42.480	36.468	453,519
2023-06-20	43.150	43.620	42.820	43.520	37.361	364,854
2023-06-19	43.070	43.360	42.900	43.270	37.146	350,626
2023-06-16	42.570	43.190	42.560	43.070	36.974	578,362
2023-06-15	42.370	42.690	42.150	42.590	36.562	398,340
2023-06-14	42.600	42.780	42.150	42.230	36.253	503,672
2023-06-13	42.050	42.270	41.800	42.230	36.253	395,671
2023-06-09	42.460	42.460	42.020	42.400	36.399	564,575
2023-06-08	42.650	42.780	42.250	42.380	36.382	509,507
2023-06-07	42.630	43.250	42.520	42.960	36.880	637,387
2023-06-06	42.700	42.995	42.300	42.410	36.408	693,765
2023-06-05	42.880	43.340	42.790	43.180	37.069	359,419
2023-06-02	42.250	42.670	42.150	42.390	36.391	494,071
2023-06-01	42.050	42.580	41.760	42.400	36.399	517,884
2023-05-31	43.490	43.490	42.325	42.590	36.562	948,161
2023-05-30	43.940	44.170	43.500	43.510	37.352	230,849
2023-05-29	44.540	44.600	43.710	43.950	37.730	344,719
2023-05-26	43.600	44.090	43.420	44.030	37.798	347,079
2023-05-25	43.940	43.980	43.260	43.740	37.550	388,728
2023-05-24	44.800	45.000	43.960	44.120	37.876	591,534
2023-05-23	45.490	45.540	45.100	45.320	38.906	271,201
2023-05-22	45.990	46.100	45.065	45.270	38.863	497,404
2023-05-19	46.380	46.470	46.110	46.430	39.859	227,128
2023-05-18	46.170	46.300	45.890	46.190	39.653	337,960
2023-05-17	45.890	46.270	45.660	45.930	39.430	583,280
2023-05-16	45.950	46.190	45.890	46.110	39.584	268,485
2023-05-15	46.390	46.600	45.970	46.380	39.816	258,737
2023-05-12	45.950	46.410	45.760	46.370	39.807	266,823
2023-05-11	45.620	45.890	45.450	45.890	39.395	319,535
2023-05-10	46.130	46.160	45.680	45.870	39.378	288,319
2023-05-09	46.240	46.300	45.920	46.220	39.679	202,721
2023-05-08	46.280	46.320	45.660	46.100	39.575	358,182
2023-05-05	46.530	46.550	45.930	46.140	39.610	312,434
2023-05-04	45.310	46.430	45.140	46.380	39.816	762,746
2023-05-03	44.780	45.480	44.460	45.480	39.043	1,248,085
2023-05-02	44.950	45.400	44.540	44.610	38.296	589,065
2023-05-01	44.720	45.390	44.720	45.180	38.786	911,738
2023-04-28	44.860	44.960	44.420	44.450	38.159	249,168
2023-04-27	44.890	44.980	44.330	44.510	38.211	273,982
2023-04-26	44.680	45.000	44.340	44.890	38.537	437,008
2023-04-24	45.080	45.310	44.740	45.000	38.631	230,727
2023-04-21	44.780	45.100	44.680	44.840	38.494	382,342
2023-04-20	44.820	44.950	44.120	44.640	38.322	378,883
2023-04-19	45.360	45.360	44.570	44.620	38.305	369,735
2023-04-18	45.730	45.770	45.000	45.400	38.975	730,783
2023-04-17	45.980	46.070	45.600	45.720	39.249	377,478
2023-04-14	45.550	45.900	45.440	45.550	39.103	285,574
2023-04-13	45.680	45.990	45.190	45.520	39.078	564,532
2023-04-12	44.880	45.350	44.600	45.350	38.932	559,397
2023-04-11	44.270	45.010	44.030	44.600	38.288	683,838
2023-04-06	43.950	44.070	43.640	43.950	37.730	1,432,653
2023-04-05	44.050	44.250	43.750	44.020	37.790	365,078
2023-04-04	43.430	44.170	43.430	43.920	37.704	525,605
2023-04-03	43.010	43.360	42.910	43.280	37.155	1,803,068

← NewerPage 15 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.