JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	40.810	41.180	40.270	40.880	32.403	240,298
2022-07-15	40.220	40.710	39.850	40.380	32.006	532,534
2022-07-14	40.390	41.270	40.190	40.770	32.315	561,122
2022-07-13	39.590	40.720	39.590	40.270	31.919	644,772
2022-07-12	39.900	40.220	38.890	39.340	31.182	602,317
2022-07-11	40.490	40.570	39.870	40.020	31.721	361,758
2022-07-08	39.970	40.700	39.670	40.640	32.212	540,615
2022-07-07	39.200	39.810	38.910	39.630	31.412	364,139
2022-07-06	38.960	39.470	38.570	39.040	30.944	645,626
2022-07-05	39.000	39.160	38.320	38.920	30.849	511,033
2022-07-04	39.090	39.420	38.830	39.050	30.952	501,192
2022-07-01	38.670	39.060	38.060	38.060	30.167	576,787
2022-06-30	38.540	39.210	38.460	38.460	30.484	745,164
2022-06-29	38.400	38.860	38.000	38.690	30.667	708,381
2022-06-28	38.970	39.710	38.780	39.010	30.920	626,370
2022-06-27	39.780	40.750	39.730	40.590	32.173	547,123
2022-06-24	38.700	39.450	38.440	39.430	31.253	589,461
2022-06-23	39.540	39.890	38.770	38.770	30.730	502,893
2022-06-22	39.420	39.680	38.600	39.370	31.206	767,626
2022-06-21	39.220	39.550	38.540	39.530	31.333	1,319,163
2022-06-20	37.620	38.780	37.520	38.520	30.532	766,055
2022-06-17	37.010	37.435	36.690	37.050	29.367	1,553,515
2022-06-16	38.520	39.150	38.110	38.330	30.381	919,454
2022-06-15	39.600	39.990	38.360	38.480	30.500	1,230,303
2022-06-14	38.970	39.590	38.300	39.310	31.158	1,519,808
2022-06-10	43.500	43.530	41.690	41.690	33.045	921,128
2022-06-09	44.380	44.380	42.710	43.710	34.646	602,535
2022-06-08	43.600	44.280	43.170	43.710	34.646	752,405
2022-06-07	45.120	45.640	43.100	43.620	34.574	875,311
2022-06-06	45.900	46.045	45.040	45.180	35.811	432,085
2022-06-03	46.600	46.800	46.000	46.300	36.699	456,754
2022-06-02	45.760	46.230	45.450	46.090	36.532	422,713
2022-06-01	46.050	46.450	45.770	46.010	36.469	390,993
2022-05-31	46.630	46.670	45.930	45.960	36.429	725,529
2022-05-30	47.200	47.270	46.270	46.490	36.849	285,136
2022-05-27	46.190	46.910	46.190	46.420	36.794	668,238
2022-05-26	46.040	46.420	45.290	45.290	35.898	419,425
2022-05-25	45.330	46.070	45.120	45.800	36.302	521,750
2022-05-24	46.770	46.770	45.340	45.640	36.175	673,875
2022-05-23	46.200	46.580	45.780	46.580	36.921	440,673
2022-05-20	44.850	46.290	44.830	46.150	36.580	461,832
2022-05-19	45.230	45.900	44.035	44.890	35.581	1,442,017
2022-05-18	47.910	48.290	47.400	48.080	38.110	610,528
2022-05-17	47.990	48.450	47.570	47.710	37.816	394,098
2022-05-16	48.720	49.060	48.030	48.140	38.157	322,265
2022-05-13	48.490	49.080	47.380	48.530	38.466	481,908
2022-05-12	46.880	47.690	46.690	47.180	37.396	804,281
2022-05-11	48.100	48.200	46.880	47.480	37.634	673,596
2022-05-10	47.990	48.410	47.140	48.160	38.173	891,353
2022-05-09	48.200	48.800	47.660	47.960	38.014	484,581
2022-05-06	49.600	50.310	48.570	48.720	38.617	592,063
2022-05-05	50.180	50.880	49.820	50.420	39.964	419,066
2022-05-04	52.070	52.310	49.155	49.730	39.417	1,017,869
2022-05-03	52.120	52.950	52.020	52.220	41.391	471,330
2022-05-02	52.510	52.940	52.150	52.270	41.431	265,474
2022-04-29	52.550	53.280	52.200	52.970	41.985	536,972
2022-04-28	52.190	52.550	52.020	52.280	41.439	231,076
2022-04-27	51.640	52.220	51.570	51.940	41.169	489,036
2022-04-26	52.140	52.620	51.460	52.230	41.399	501,686
2022-04-22	50.760	52.000	50.750	51.830	41.082	310,217

← NewerPage 19 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.