JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	52.160	52.240	51.030	51.240	40.614	359,962
2022-04-20	51.900	52.460	51.530	51.700	40.979	473,492
2022-04-19	51.010	51.500	50.790	51.070	40.479	563,946
2022-04-14	51.500	51.780	50.830	51.010	40.432	298,888
2022-04-13	51.440	51.710	50.940	51.440	40.773	479,983
2022-04-12	51.590	51.870	51.160	51.430	40.765	434,329
2022-04-11	51.220	52.140	51.020	51.800	41.058	603,554
2022-04-08	52.150	52.450	51.510	51.700	40.979	529,651
2022-04-07	51.810	51.930	51.110	51.540	40.852	505,177
2022-04-06	52.530	53.000	52.250	52.400	41.534	809,262
2022-04-05	53.130	53.820	52.350	53.120	42.104	689,581
2022-04-04	53.300	53.730	52.630	52.650	41.732	485,092
2022-04-01	54.310	54.450	53.130	53.220	42.184	471,461
2022-03-31	55.710	55.710	54.220	54.220	42.976	554,361
2022-03-30	56.220	56.850	55.400	55.850	44.268	559,628
2022-03-29	54.140	55.530	54.140	55.210	43.761	623,139
2022-03-28	53.660	54.350	53.000	53.950	42.762	728,398
2022-03-25	53.580	55.260	53.550	54.780	43.420	892,789
2022-03-24	51.890	53.050	51.810	52.900	41.930	860,354
2022-03-23	50.780	51.090	50.630	50.700	40.186	334,971
2022-03-22	50.000	50.530	49.860	50.210	39.798	290,996
2022-03-21	49.440	50.270	49.200	49.740	39.425	372,349
2022-03-18	49.990	50.190	48.480	48.930	38.783	1,277,375
2022-03-17	49.680	50.190	49.180	49.700	39.394	643,863
2022-03-16	49.920	49.920	49.060	49.410	39.164	488,333
2022-03-15	50.120	50.500	49.175	49.400	39.156	1,152,584
2022-03-14	50.250	51.300	50.250	50.570	40.083	472,569
2022-03-11	50.740	50.930	49.850	49.960	39.600	442,696
2022-03-10	50.160	51.570	50.160	51.080	40.487	346,758
2022-03-09	49.500	50.420	49.350	49.690	39.386	641,328
2022-03-08	50.020	50.400	49.170	49.330	39.100	864,154
2022-03-07	49.250	50.280	49.250	49.770	39.449	561,922
2022-03-04	49.730	50.080	49.090	49.520	39.251	459,157
2022-03-03	50.550	50.980	49.910	50.750	40.226	427,819
2022-03-02	49.830	50.180	49.260	50.180	39.774	614,586
2022-03-01	49.710	50.020	49.380	50.010	39.639	291,908
2022-02-28	48.890	49.390	48.610	49.310	39.084	417,617
2022-02-25	49.330	49.670	48.850	49.060	38.886	326,062
2022-02-24	49.230	49.670	48.825	49.070	38.894	637,097
2022-02-23	50.570	50.700	49.430	50.150	39.750	455,858
2022-02-22	53.430	53.890	52.500	52.920	40.654	612,987
2022-02-21	53.500	54.050	53.110	53.730	41.276	589,105
2022-02-18	53.290	54.070	52.970	53.660	41.222	440,488
2022-02-17	54.200	54.320	52.770	53.310	40.953	752,399
2022-02-16	54.120	54.220	52.950	54.150	41.599	794,924
2022-02-15	52.290	53.970	51.870	53.700	41.253	808,396
2022-02-14	50.000	52.750	49.870	51.710	39.724	932,132
2022-02-11	48.780	49.340	48.260	49.050	37.681	480,197
2022-02-10	49.560	49.800	49.050	49.400	37.950	584,033
2022-02-09	48.890	49.300	48.660	49.300	37.873	480,473
2022-02-08	47.740	48.930	47.740	48.710	37.420	403,066
2022-02-07	47.700	48.390	47.650	48.210	37.036	382,119
2022-02-04	47.280	48.120	47.280	48.120	36.966	283,588
2022-02-03	47.010	47.350	46.540	47.220	36.275	443,324
2022-02-02	46.930	47.845	46.610	47.650	36.605	441,126
2022-02-01	45.950	46.740	45.800	46.470	35.699	338,810
2022-01-31	45.130	46.110	44.930	45.990	35.330	295,009
2022-01-28	44.320	45.670	44.100	45.240	34.754	1,130,363
2022-01-27	44.990	45.700	43.395	43.880	33.709	751,360
2022-01-25	47.110	47.390	45.680	45.750	35.146	600,601

← NewerPage 20 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.