JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	77.220	77.360	74.840	75.650	74.260	511,450
2026-07-24	76.440	76.600	75.000	76.020	74.623	346,674
2026-07-23	78.260	78.650	76.710	76.710	75.301	333,131
2026-07-22	79.300	79.355	77.310	78.140	76.704	252,180
2026-07-21	78.900	80.100	78.395	79.290	77.833	256,035
2026-07-20	79.530	80.170	78.650	79.330	77.872	298,937
2026-07-17	79.430	80.240	79.130	79.810	78.344	228,841
2026-07-16	78.040	79.250	77.620	79.000	77.549	249,504
2026-07-15	78.050	78.350	76.940	77.620	76.194	273,633
2026-07-14	78.870	79.230	77.710	78.040	76.606	310,983
2026-07-13	78.650	79.480	77.650	78.950	77.499	257,062
2026-07-10	77.500	78.590	77.020	78.100	76.665	239,627
2026-07-09	78.510	79.340	77.300	78.790	77.342	239,153
2026-07-08	78.510	78.870	76.770	78.590	77.146	448,394
2026-07-07	75.870	77.450	75.250	77.120	75.703	366,649
2026-07-06	76.890	77.370	75.890	75.890	74.496	492,273
2026-07-03	77.000	77.760	76.350	77.420	75.998	347,496
2026-07-02	77.420	77.860	75.970	76.850	75.438	721,222
2026-07-01	80.000	80.360	77.860	78.200	76.763	541,265
2026-06-30	82.300	83.000	80.480	80.480	79.001	632,932
2026-06-29	81.880	83.600	81.880	83.600	82.064	464,681
2026-06-26	80.750	82.550	80.750	81.840	80.336	562,380
2026-06-25	79.850	81.800	79.105	81.600	80.101	625,558
2026-06-24	78.620	78.620	77.080	78.400	76.960	470,821
2026-06-23	76.590	78.740	76.410	78.480	77.038	382,528
2026-06-22	78.100	79.490	77.740	77.750	76.321	207,883
2026-06-19	78.810	79.190	77.720	77.960	76.528	792,889
2026-06-18	78.730	79.030	77.625	78.510	77.068	389,527
2026-06-17	77.230	78.980	76.800	78.730	77.283	371,456
2026-06-16	77.940	78.510	77.040	78.250	76.812	311,112
2026-06-15	78.000	78.990	77.280	78.520	77.077	429,314
2026-06-12	77.480	78.120	76.880	77.240	75.821	299,989
2026-06-11	75.600	76.560	74.240	76.210	74.810	540,898
2026-06-10	74.000	76.870	74.000	76.020	74.623	968,298
2026-06-09	72.000	73.450	70.470	73.450	72.100	494,385
2026-06-05	71.640	72.200	70.800	72.080	70.756	351,343
2026-06-04	68.680	71.360	68.660	71.350	70.039	521,552
2026-06-03	70.600	70.700	67.380	68.890	67.624	1,032,724
2026-06-02	74.000	74.430	70.320	71.050	69.745	841,341
2026-06-01	74.750	75.130	73.760	75.130	73.750	441,079
2026-05-29	74.080	75.270	73.760	74.490	73.121	715,747
2026-05-28	73.940	75.050	73.350	73.630	72.277	637,043
2026-05-27	73.350	74.550	72.740	73.950	72.591	457,230
2026-05-26	73.660	74.590	72.320	73.090	71.747	356,593
2026-05-25	72.550	74.370	72.170	73.660	72.307	474,140
2026-05-22	72.140	73.600	71.560	72.710	71.374	464,350
2026-05-21	70.870	72.460	70.510	71.950	70.628	382,236
2026-05-20	69.710	70.720	69.580	69.620	68.341	555,724
2026-05-19	69.950	70.680	69.590	69.840	68.557	470,192
2026-05-18	71.710	72.130	70.080	70.620	69.322	197,354
2026-05-15	72.250	72.250	70.850	71.330	70.019	251,795
2026-05-14	70.780	72.080	70.630	71.260	69.951	388,549
2026-05-13	69.440	71.680	69.240	71.430	70.118	443,650
2026-05-12	70.260	70.510	68.910	70.000	68.714	774,895
2026-05-11	73.300	73.430	71.450	71.510	70.196	382,084
2026-05-08	74.000	74.200	73.100	73.290	71.943	386,444
2026-05-07	73.100	74.470	71.350	74.470	73.102	903,207
2026-05-06	77.910	79.700	71.440	72.980	71.639	1,503,572
2026-05-05	78.380	78.420	76.570	77.870	76.439	375,990
2026-05-04	78.050	79.960	78.000	78.600	77.156	563,928

← NewerPage 2 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.