JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	39.800	40.420	39.250	39.250	32.236	554,146
2022-10-10	39.500	39.900	39.300	39.770	32.664	232,712
2022-10-07	39.790	40.740	39.500	40.220	33.033	354,464
2022-10-06	40.020	40.410	39.660	40.300	33.099	327,518
2022-10-05	40.390	40.880	39.860	40.240	33.050	505,130
2022-10-04	38.380	40.060	38.370	39.940	32.803	609,924
2022-10-03	37.920	38.060	37.520	37.630	30.906	323,509
2022-09-30	38.200	38.390	37.670	37.960	31.177	609,283
2022-09-29	39.200	39.360	38.840	38.860	31.916	233,486
2022-09-28	38.350	39.330	38.040	38.380	31.522	483,678
2022-09-27	38.740	39.290	38.660	38.770	31.842	331,959
2022-09-26	37.990	39.220	37.560	38.860	31.916	651,927
2022-09-23	39.300	39.560	38.160	38.420	31.555	715,370
2022-09-21	40.100	40.340	39.870	40.170	32.992	424,303
2022-09-20	40.890	41.380	40.770	40.830	33.534	381,490
2022-09-19	41.440	41.440	40.740	40.830	33.534	369,019
2022-09-16	40.760	41.780	40.760	41.390	33.994	788,595
2022-09-15	41.420	41.750	41.010	41.400	34.002	501,884
2022-09-14	41.700	41.820	40.700	40.750	33.468	512,101
2022-09-13	42.660	42.950	42.410	42.610	34.996	428,746
2022-09-12	41.770	42.710	41.470	42.560	34.955	517,478
2022-09-09	40.100	41.240	40.100	41.000	33.674	673,121
2022-09-08	39.460	40.510	39.460	40.500	33.263	597,852
2022-09-07	39.230	39.370	38.570	39.180	32.179	713,813
2022-09-06	39.720	40.560	39.720	39.770	32.664	348,947
2022-09-05	39.750	40.230	39.680	40.150	32.976	343,904
2022-09-02	39.970	39.970	39.300	39.470	32.417	452,000
2022-09-01	40.040	40.080	39.510	39.820	32.705	525,237
2022-08-31	40.650	40.890	40.360	40.690	33.419	949,611
2022-08-30	41.130	41.480	40.945	41.320	33.937	580,691
2022-08-29	41.350	41.500	40.150	40.510	33.271	739,238
2022-08-26	41.550	42.700	41.440	42.510	34.914	526,049
2022-08-25	42.470	42.470	41.420	41.420	34.019	633,359
2022-08-24	43.350	43.810	43.200	43.810	34.725	554,886
2022-08-23	43.400	44.000	43.350	43.350	34.360	570,470
2022-08-22	43.940	44.120	43.410	43.770	34.693	567,798
2022-08-19	43.480	44.410	43.130	44.280	35.098	630,217
2022-08-18	44.440	44.650	43.370	43.820	34.733	759,725
2022-08-17	44.330	44.990	44.000	44.220	35.050	769,273
2022-08-16	44.250	44.250	43.770	44.150	34.994	862,711
2022-08-15	45.850	46.120	44.710	45.100	35.747	901,465
2022-08-12	45.800	45.880	45.170	45.550	36.104	495,498
2022-08-11	46.120	46.840	45.640	46.040	36.493	877,179
2022-08-10	43.990	45.110	43.860	44.840	35.541	695,297
2022-08-09	44.080	44.440	43.650	44.260	35.082	430,620
2022-08-08	43.810	43.960	43.320	43.800	34.717	313,034
2022-08-05	43.800	44.500	43.450	44.380	35.177	454,761
2022-08-04	43.090	44.000	43.010	43.420	34.416	567,188
2022-08-03	43.210	43.290	42.580	42.970	34.059	382,235
2022-08-02	42.620	43.640	42.380	43.610	34.566	448,533
2022-08-01	42.300	42.810	42.060	42.300	33.528	500,549
2022-07-29	42.610	42.780	41.820	42.090	33.362	716,677
2022-07-28	43.330	43.360	41.880	42.100	33.370	668,137
2022-07-27	42.620	43.090	42.550	43.060	34.131	362,762
2022-07-26	43.300	43.440	42.560	43.170	34.218	672,536
2022-07-25	44.200	44.370	43.440	43.570	34.535	532,700
2022-07-22	43.740	44.750	43.550	44.460	35.240	716,015
2022-07-21	43.680	43.840	42.790	43.430	34.424	722,160
2022-07-20	43.430	44.350	42.900	43.690	34.630	1,077,968
2022-07-19	42.500	43.080	41.380	41.760	33.100	1,522,601

← NewerPage 18 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.