JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	43.500	44.310	43.420	44.130	36.244	302,145
2023-01-05	44.120	44.290	43.120	43.490	35.719	587,035
2023-01-04	42.500	44.070	42.150	43.960	36.105	598,715
2023-01-03	42.270	42.445	41.970	42.100	34.577	331,519
2022-12-30	42.100	42.250	41.870	41.950	34.454	230,772
2022-12-29	42.050	42.250	41.635	41.750	34.290	240,400
2022-12-28	42.070	42.260	41.640	42.260	34.709	309,693
2022-12-23	42.200	42.400	41.820	42.150	34.618	292,796
2022-12-22	42.240	42.730	42.200	42.560	34.955	262,687
2022-12-21	41.900	42.815	41.790	42.080	34.561	350,414
2022-12-20	42.500	42.950	41.580	41.630	34.191	509,649
2022-12-19	42.500	43.345	42.490	42.940	35.267	350,699
2022-12-16	42.650	42.820	42.390	42.460	34.873	931,380
2022-12-15	43.700	43.745	42.010	42.830	35.177	1,150,207
2022-12-14	44.750	45.050	43.720	44.040	36.170	492,248
2022-12-13	44.440	44.895	44.150	44.650	36.671	311,767
2022-12-12	44.750	44.880	43.810	44.360	36.433	281,651
2022-12-09	44.870	45.090	44.200	44.670	36.688	406,392
2022-12-08	45.150	45.170	44.465	44.560	36.598	500,084
2022-12-07	44.300	44.690	43.900	44.530	36.573	514,602
2022-12-06	45.020	45.720	44.650	44.650	36.671	643,111
2022-12-05	45.000	45.600	44.600	45.260	37.172	532,820
2022-12-02	45.180	45.370	44.590	44.970	36.934	468,455
2022-12-01	45.100	45.100	44.700	44.920	36.893	447,911
2022-11-30	44.000	44.770	43.740	44.690	36.704	652,285
2022-11-29	44.600	44.610	43.670	44.200	36.302	406,868
2022-11-28	44.820	44.890	44.270	44.530	36.573	354,759
2022-11-25	44.210	45.100	44.060	44.810	36.803	308,696
2022-11-24	44.400	44.500	43.670	43.960	36.105	545,293
2022-11-23	43.270	44.090	43.110	44.050	36.179	454,196
2022-11-22	42.850	42.870	42.390	42.840	35.185	294,506
2022-11-21	42.840	43.020	42.450	42.560	34.955	406,903
2022-11-18	43.040	43.080	42.715	42.740	35.103	243,753
2022-11-17	42.970	43.420	42.720	42.860	35.201	464,093
2022-11-16	43.480	43.490	42.865	42.970	35.292	371,796
2022-11-15	42.800	43.515	42.600	43.170	35.456	305,447
2022-11-14	43.500	43.700	42.355	43.120	35.415	513,633
2022-11-11	43.900	44.900	43.180	43.480	35.711	1,224,521
2022-11-10	42.540	42.765	41.910	42.120	34.594	833,668
2022-11-09	43.400	43.520	42.690	42.860	35.201	466,309
2022-11-08	43.460	43.630	42.760	43.330	35.587	470,157
2022-11-07	43.000	43.350	42.680	42.920	35.251	364,318
2022-11-04	42.160	42.700	41.830	42.500	34.906	442,929
2022-11-03	43.140	43.190	42.340	42.570	34.963	446,703
2022-11-02	43.890	44.360	43.600	43.980	36.121	395,432
2022-11-01	43.030	43.750	42.810	43.570	35.784	381,954
2022-10-31	42.490	42.910	41.750	42.910	35.242	566,400
2022-10-28	42.930	43.030	41.650	41.900	34.413	556,693
2022-10-27	43.680	44.090	42.600	42.980	35.300	1,101,385
2022-10-26	42.700	43.490	42.550	42.810	35.160	821,024
2022-10-25	41.250	42.150	41.220	42.020	34.511	420,390
2022-10-24	41.330	41.790	41.010	41.220	33.854	302,081
2022-10-21	40.400	40.740	40.220	40.400	33.181	432,144
2022-10-20	40.650	40.730	40.400	40.530	33.288	342,468
2022-10-19	42.200	42.290	41.160	41.420	34.019	306,054
2022-10-18	41.200	41.950	41.060	41.890	34.405	549,925
2022-10-17	40.720	40.940	40.260	40.630	33.370	333,901
2022-10-14	40.930	41.620	40.510	41.170	33.813	514,035
2022-10-13	39.180	40.500	39.150	40.250	33.058	636,891
2022-10-12	39.300	39.700	39.120	39.420	32.376	461,392

← NewerPage 17 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.