JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	47.800	48.060	46.810	46.810	35.960	383,558
2022-01-21	47.790	48.100	47.470	47.750	36.682	1,274,606
2022-01-20	48.620	48.870	47.530	48.180	37.013	447,231
2022-01-19	50.400	50.430	48.840	49.020	37.658	600,365
2022-01-18	49.560	50.590	48.890	49.840	38.288	1,141,524
2022-01-17	45.700	46.750	45.650	46.640	35.829	282,775
2022-01-14	44.640	45.430	44.480	45.120	34.662	388,146
2022-01-13	44.880	45.100	44.500	44.930	34.516	444,064
2022-01-12	45.730	45.820	44.810	44.910	34.500	435,747
2022-01-11	45.140	45.560	44.845	45.080	34.631	661,036
2022-01-10	46.450	46.750	45.170	45.330	34.823	416,753
2022-01-07	46.810	47.320	46.350	46.430	35.668	318,120
2022-01-06	47.500	47.900	46.100	46.250	35.530	386,273
2022-01-05	48.800	48.980	48.460	48.580	37.320	286,506
2022-01-04	48.620	48.910	48.420	48.800	37.489	280,853
2021-12-31	49.150	49.280	48.320	48.320	37.120	159,599
2021-12-30	48.820	49.160	48.700	49.150	37.758	96,525
2021-12-29	48.500	48.830	48.110	48.830	37.512	297,024
2021-12-24	48.260	48.500	47.850	48.500	37.258	126,976
2021-12-23	48.470	48.810	48.360	48.450	37.220	162,867
2021-12-22	48.010	48.270	47.640	48.260	37.074	391,682
2021-12-21	48.100	48.430	47.980	48.240	37.059	188,758
2021-12-20	47.530	48.220	47.300	47.900	36.797	361,591
2021-12-17	47.680	48.350	47.550	47.650	36.605	694,172
2021-12-16	46.800	47.400	46.410	47.110	36.191	942,119
2021-12-15	46.860	46.900	45.600	46.000	35.338	329,512
2021-12-14	47.900	48.000	46.880	47.070	36.160	433,065
2021-12-13	48.650	48.670	47.550	47.600	36.567	213,512
2021-12-10	47.670	47.870	47.020	47.800	36.721	293,387
2021-12-09	48.000	48.000	47.330	47.670	36.621	384,425
2021-12-08	48.960	49.110	48.090	48.150	36.989	485,340
2021-12-07	47.210	48.060	47.190	47.890	36.790	264,304
2021-12-06	47.650	47.660	46.750	46.950	36.068	500,085
2021-12-03	48.180	48.180	47.200	47.470	36.467	375,130
2021-12-02	47.030	47.790	46.550	47.630	36.590	413,854
2021-12-01	47.840	48.090	47.030	47.230	36.283	407,371
2021-11-30	47.950	48.590	47.840	48.190	37.020	555,014
2021-11-29	47.480	48.210	47.480	47.750	36.682	573,294
2021-11-26	47.710	48.280	47.270	47.420	36.429	629,611
2021-11-25	48.160	48.430	47.240	47.700	36.644	640,639
2021-11-24	48.700	48.700	47.840	48.140	36.982	313,408
2021-11-23	49.480	49.530	48.960	49.070	37.696	216,635
2021-11-22	49.580	50.100	49.300	49.470	38.003	257,611
2021-11-19	49.850	50.240	49.650	49.650	38.142	334,592
2021-11-18	49.540	50.330	49.540	49.890	38.326	615,747
2021-11-17	50.000	50.590	49.940	50.240	38.595	376,916
2021-11-16	49.880	50.400	49.520	49.710	38.188	248,001
2021-11-15	50.050	50.460	49.925	50.250	38.603	210,669
2021-11-12	49.820	50.700	49.780	50.020	38.426	320,090
2021-11-11	50.500	50.880	50.120	50.630	38.895	276,781
2021-11-10	50.320	50.840	50.040	50.560	38.841	258,773
2021-11-09	50.200	50.790	49.960	50.390	38.710	199,489
2021-11-08	50.000	50.360	49.450	50.270	38.618	279,007
2021-11-05	50.340	50.780	50.000	50.180	38.549	353,634
2021-11-04	50.300	50.610	49.910	50.300	38.641	318,635
2021-11-03	50.720	50.900	50.150	50.300	38.641	448,315
2021-11-02	50.710	51.180	50.350	50.580	38.856	236,000
2021-11-01	50.570	50.930	50.060	50.700	38.948	397,159
2021-10-29	49.090	50.950	49.030	50.490	38.787	1,018,358
2021-10-28	47.460	48.490	47.100	48.430	37.205	567,659

← NewerPage 21 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.