JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	82.350	84.280	82.290	83.000	79.440	521,224
2026-02-03	84.380	86.020	82.880	84.590	80.961	563,219
2026-02-02	80.200	82.440	80.200	81.990	78.473	634,546
2026-01-30	81.300	82.210	80.780	81.150	77.669	734,146
2026-01-29	81.850	81.900	79.440	81.500	78.004	743,546
2026-01-28	85.890	86.990	83.015	83.020	79.459	403,346
2026-01-27	86.010	86.850	85.340	85.890	82.206	350,742
2026-01-23	85.220	86.030	84.560	85.280	81.622	459,455
2026-01-22	85.100	87.130	85.000	86.550	82.837	325,877
2026-01-21	87.220	87.980	85.000	85.000	81.354	478,312
2026-01-20	89.100	89.590	88.050	88.050	84.273	273,329
2026-01-19	89.520	90.940	89.300	89.520	85.680	152,546
2026-01-16	89.900	90.500	89.340	89.920	86.063	266,131
2026-01-15	90.930	90.930	89.140	90.000	86.139	345,324
2026-01-14	90.510	91.250	90.240	90.370	86.493	360,842
2026-01-13	94.000	94.740	90.510	90.510	86.627	303,882
2026-01-12	91.900	94.280	91.900	93.260	89.259	227,999
2026-01-09	94.000	94.480	92.980	92.980	88.991	217,899
2026-01-08	91.920	93.970	91.600	93.500	89.489	451,820
2026-01-07	93.330	94.590	91.610	92.400	88.436	445,887
2026-01-06	95.890	96.080	93.990	93.990	89.958	233,613
2026-01-05	95.770	96.420	95.070	95.730	91.624	186,829
2026-01-02	96.240	96.430	95.330	96.250	92.121	109,358
2025-12-31	96.590	96.880	95.920	96.220	92.093	216,832
2025-12-30	96.460	96.740	95.790	96.260	92.131	166,772
2025-12-29	96.960	96.960	95.260	95.490	91.394	176,338
2025-12-24	97.000	97.000	95.220	96.590	92.447	139,897
2025-12-23	95.220	97.010	94.810	96.620	92.475	276,605
2025-12-22	94.880	95.840	94.320	95.710	91.604	344,864
2025-12-19	93.420	95.120	92.520	94.980	90.906	833,037
2025-12-18	91.830	93.110	91.600	92.870	88.886	614,882
2025-12-17	93.940	93.950	91.270	91.440	87.518	639,787
2025-12-16	92.690	93.120	91.300	93.030	89.039	806,571
2025-12-15	91.700	93.950	91.010	93.950	89.920	487,882
2025-12-12	92.100	92.740	91.050	91.810	87.872	390,186
2025-12-11	91.700	91.700	89.270	89.410	85.575	1,276,288
2025-12-10	92.560	92.700	90.760	90.770	86.876	559,502
2025-12-09	94.300	94.320	92.010	92.920	88.934	540,184
2025-12-08	95.010	95.195	93.900	94.670	90.609	623,653
2025-12-05	94.990	95.410	94.610	94.780	90.714	458,451
2025-12-04	97.000	97.585	95.560	96.090	91.968	2,513,556
2025-12-03	98.800	99.090	97.700	98.110	93.901	346,327
2025-12-02	96.830	98.480	96.650	98.210	93.997	239,953
2025-12-01	97.500	98.430	97.000	97.720	93.528	232,041
2025-11-28	96.220	98.180	96.040	98.180	93.968	421,266
2025-11-27	95.000	97.840	94.690	96.720	92.571	374,419
2025-11-26	96.970	100.89	96.650	97.480	93.298	645,678
2025-11-25	95.000	96.550	94.840	96.550	92.408	237,099
2025-11-24	95.870	96.390	94.340	96.200	92.073	499,858
2025-11-21	95.140	95.720	94.000	95.230	91.145	308,047
2025-11-20	95.910	96.750	95.610	95.870	91.758	278,684
2025-11-19	95.990	96.490	95.530	95.990	91.872	360,243
2025-11-18	96.530	97.400	95.580	95.990	91.872	415,232
2025-11-17	97.800	98.200	96.680	97.580	93.394	291,407
2025-11-14	97.700	97.850	96.130	97.320	93.145	407,253
2025-11-13	97.760	99.565	96.900	97.660	93.471	482,386
2025-11-12	99.550	99.940	97.590	98.050	93.844	269,935
2025-11-11	99.000	99.240	97.630	98.050	93.844	281,443
2025-11-10	97.410	98.175	97.210	97.840	93.643	253,824
2025-11-07	98.200	98.560	96.510	96.740	92.590	473,018

← NewerPage 4 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.