JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	77.370	79.230	76.930	78.050	76.616	504,412
2026-04-30	77.510	79.010	76.980	76.980	75.566	564,818
2026-04-29	76.980	77.910	76.230	77.490	76.066	546,070
2026-04-28	75.480	78.300	75.400	76.120	74.721	695,792
2026-04-27	76.520	77.010	75.160	75.950	74.555	169,675
2026-04-24	76.380	76.510	75.230	76.200	74.800	376,557
2026-04-23	76.420	76.630	75.840	76.160	74.761	232,569
2026-04-22	77.400	77.705	76.470	77.120	75.703	247,003
2026-04-21	77.140	77.830	76.230	77.110	75.693	276,646
2026-04-20	76.420	77.150	75.600	76.490	75.085	275,001
2026-04-17	76.230	76.800	75.620	76.070	74.672	342,599
2026-04-16	75.800	76.540	74.730	76.450	75.045	438,188
2026-04-15	74.900	75.270	73.820	74.340	72.974	261,747
2026-04-14	75.500	75.890	73.430	73.510	72.159	567,711
2026-04-13	74.640	75.680	74.110	74.850	73.475	346,818
2026-04-10	75.300	75.685	74.020	75.210	73.828	313,819
2026-04-09	76.200	76.420	75.450	75.720	74.329	242,308
2026-04-08	73.370	76.520	73.190	76.230	74.829	569,902
2026-04-07	73.400	73.400	71.790	72.300	70.972	464,954
2026-04-02	73.080	73.860	71.930	72.050	70.726	423,702
2026-04-01	73.220	74.090	72.500	73.400	72.051	466,656
2026-03-31	73.000	73.130	71.640	72.420	71.089	500,304
2026-03-30	74.370	74.960	71.940	72.990	71.649	608,006
2026-03-27	74.740	75.905	74.370	75.570	74.182	323,031
2026-03-26	75.100	76.040	74.100	74.720	73.347	324,193
2026-03-25	74.480	75.850	74.150	75.590	74.201	309,720
2026-03-24	74.710	74.710	71.890	73.670	72.316	563,050
2026-03-23	70.950	73.890	70.000	73.180	71.835	824,023
2026-03-20	74.000	75.470	71.700	71.700	70.383	2,122,576
2026-03-19	75.110	75.905	74.650	74.780	73.406	456,123
2026-03-18	76.600	76.750	75.100	76.580	75.173	796,481
2026-03-17	77.210	77.330	75.020	76.570	75.163	414,020
2026-03-16	76.540	77.440	76.100	76.100	74.702	401,361
2026-03-13	79.310	79.310	76.450	76.540	75.134	349,273
2026-03-12	77.610	78.470	77.380	78.350	76.910	531,522
2026-03-11	79.920	80.470	77.810	78.710	77.264	500,531
2026-03-10	78.700	79.910	78.340	79.910	78.442	422,299
2026-03-09	76.090	78.210	75.260	78.110	76.675	715,127
2026-03-06	77.010	78.180	76.550	78.040	76.606	439,996
2026-03-05	77.880	79.520	76.850	77.300	75.880	476,887
2026-03-04	78.800	79.530	76.885	77.600	76.174	808,674
2026-03-03	81.570	81.880	78.710	78.940	77.490	494,248
2026-03-02	81.500	81.980	80.530	81.580	80.081	337,304
2026-02-27	82.620	83.000	81.825	82.130	80.621	483,303
2026-02-26	81.500	82.370	81.020	81.940	80.434	393,551
2026-02-25	83.400	84.790	82.550	84.060	80.454	576,541
2026-02-24	83.920	84.980	82.400	83.330	79.755	423,316
2026-02-23	85.000	85.540	82.275	83.210	79.641	450,370
2026-02-20	85.000	85.500	83.520	84.790	81.153	597,464
2026-02-19	89.160	89.210	85.820	85.820	82.139	683,205
2026-02-18	89.200	90.130	86.100	87.690	83.928	979,669
2026-02-17	85.880	89.760	85.000	89.100	85.278	1,363,209
2026-02-16	80.050	83.090	72.260	82.400	78.865	1,283,725
2026-02-13	77.710	78.200	76.000	76.680	73.391	943,413
2026-02-12	78.890	80.190	77.800	79.460	76.051	506,921
2026-02-11	78.800	80.400	77.430	80.250	76.808	417,981
2026-02-10	78.610	80.060	78.430	79.200	75.803	669,851
2026-02-09	81.000	81.500	80.000	80.390	76.942	245,845
2026-02-06	81.860	81.980	80.140	80.620	77.162	327,844
2026-02-05	84.200	84.480	83.060	83.270	79.698	317,189

← NewerPage 3 of 22 · 1,268 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.