JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	43.010	43.360	42.910	43.280	37.155	1,803,068
2023-03-31	42.100	42.660	42.020	42.470	36.459	593,222
2023-03-30	42.050	42.260	41.830	41.980	36.039	284,519
2023-03-29	42.120	42.180	41.760	42.000	36.056	309,990
2023-03-28	42.000	42.280	41.760	42.170	36.202	399,281
2023-03-27	41.960	42.235	41.710	41.790	35.875	1,783,472
2023-03-24	41.600	42.110	41.600	41.840	35.918	322,296
2023-03-23	42.510	42.650	41.670	41.790	35.875	485,560
2023-03-22	42.770	42.770	42.260	42.620	36.588	351,594
2023-03-21	41.950	42.240	41.890	42.230	36.253	327,481
2023-03-20	42.220	42.270	41.710	41.750	35.841	425,416
2023-03-17	42.000	42.610	41.880	42.240	36.262	1,936,702
2023-03-16	42.890	42.890	41.960	42.230	36.253	572,930
2023-03-15	42.750	42.925	42.510	42.730	36.682	331,962
2023-03-14	42.700	43.030	42.460	42.670	36.631	628,239
2023-03-13	43.600	43.840	42.710	42.910	36.837	303,626
2023-03-10	43.300	43.750	43.010	43.490	37.335	346,297
2023-03-09	43.780	44.370	43.680	43.680	37.498	369,805
2023-03-08	43.350	43.880	43.090	43.510	37.352	549,964
2023-03-07	43.530	43.750	43.170	43.600	37.429	467,656
2023-03-06	42.610	43.520	42.500	43.200	37.086	508,938
2023-03-03	42.370	42.610	42.170	42.350	36.356	368,293
2023-03-02	42.310	42.430	41.970	42.280	36.296	452,006
2023-03-01	41.760	42.600	41.700	42.320	36.330	749,652
2023-02-28	42.680	42.800	41.570	41.840	35.918	1,069,423
2023-02-27	42.740	43.000	42.420	43.000	36.914	441,042
2023-02-24	42.610	43.340	42.530	43.240	37.120	561,019
2023-02-23	43.340	43.620	42.720	42.930	36.854	587,399
2023-02-22	45.600	45.800	45.010	45.510	37.378	792,128
2023-02-21	45.800	46.230	45.610	45.870	37.673	457,642
2023-02-20	45.590	46.090	45.340	45.980	37.764	433,922
2023-02-17	45.120	45.830	45.010	45.530	37.394	705,300
2023-02-16	45.000	45.650	44.560	45.550	37.411	785,233
2023-02-15	45.210	45.300	44.620	44.830	36.819	691,985
2023-02-14	45.000	45.750	44.520	44.820	36.811	1,066,203
2023-02-13	45.960	46.180	43.910	44.250	36.343	1,564,884
2023-02-10	46.390	47.070	46.230	46.620	38.289	841,582
2023-02-09	46.350	46.560	46.050	46.560	38.240	447,446
2023-02-08	47.000	47.290	46.580	46.690	38.347	669,449
2023-02-07	47.900	48.570	46.980	47.080	38.667	773,427
2023-02-06	48.000	48.040	47.240	47.810	39.267	637,259
2023-02-03	48.300	48.430	47.680	48.100	39.505	573,568
2023-02-02	49.050	49.050	48.170	48.170	39.562	633,277
2023-02-01	48.830	49.150	47.900	47.990	39.415	554,617
2023-01-31	48.990	49.140	48.350	48.380	39.735	1,655,593
2023-01-30	49.310	49.520	48.540	48.830	40.105	548,716
2023-01-27	49.300	49.380	48.850	49.000	40.244	579,091
2023-01-25	49.030	49.470	48.920	49.310	40.499	509,908
2023-01-24	48.730	49.140	48.420	48.810	40.088	400,531
2023-01-23	48.300	48.460	47.755	48.180	39.571	476,511
2023-01-20	47.740	48.235	47.340	48.110	39.513	533,521
2023-01-19	48.330	48.330	47.650	48.070	39.480	514,094
2023-01-18	47.080	48.910	46.900	47.980	39.406	995,785
2023-01-17	48.800	49.720	46.510	46.510	38.199	1,134,208
2023-01-16	46.110	47.170	45.880	47.100	38.684	511,678
2023-01-13	45.870	45.980	45.430	45.540	37.402	406,094
2023-01-12	46.120	46.560	45.530	45.530	37.394	644,492
2023-01-11	45.380	46.750	45.280	46.120	37.879	605,010
2023-01-10	44.800	45.020	44.700	45.000	36.959	309,325
2023-01-09	44.460	45.250	44.460	44.700	36.713	254,317

← NewerPage 16 of 22 · 1,270 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.