JB Hi-Fi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 47.560 | 47.790 | 46.670 | 46.890 | 36.022 | 663,105 |
| 2021-10-26 | 48.000 | 48.020 | 47.450 | 47.740 | 36.674 | 571,491 |
| 2021-10-25 | 48.060 | 48.380 | 47.300 | 47.370 | 36.390 | 358,751 |
| 2021-10-22 | 47.350 | 48.270 | 47.350 | 47.830 | 36.744 | 454,304 |
| 2021-10-21 | 47.490 | 47.630 | 46.300 | 47.170 | 36.237 | 410,473 |
| 2021-10-20 | 47.660 | 48.180 | 47.280 | 47.650 | 36.605 | 369,701 |
| 2021-10-19 | 46.660 | 47.770 | 46.580 | 47.650 | 36.605 | 423,094 |
| 2021-10-18 | 46.600 | 46.610 | 46.210 | 46.390 | 35.637 | 736,611 |
| 2021-10-15 | 46.950 | 47.190 | 46.510 | 46.860 | 35.998 | 214,047 |
| 2021-10-14 | 46.890 | 47.550 | 46.720 | 46.930 | 36.052 | 345,177 |
← NewerPage 22 of 22 · 1,270 trading days
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.