JB Hi-Fi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 101.00 | 101.17 | 97.400 | 97.650 | 93.461 | 461,335 |
| 2025-11-05 | 101.59 | 102.72 | 100.06 | 100.73 | 96.409 | 307,075 |
| 2025-11-04 | 103.21 | 103.21 | 100.93 | 101.50 | 97.146 | 248,962 |
| 2025-11-03 | 104.99 | 105.61 | 102.65 | 103.47 | 99.031 | 454,254 |
| 2025-10-31 | 107.49 | 108.06 | 103.80 | 104.72 | 100.23 | 615,049 |
| 2025-10-30 | 113.80 | 113.86 | 105.09 | 108.45 | 103.80 | 551,498 |
| 2025-10-29 | 114.46 | 115.53 | 113.52 | 113.52 | 108.65 | 232,340 |
| 2025-10-28 | 114.26 | 115.95 | 114.21 | 115.00 | 110.07 | 230,799 |
| 2025-10-27 | 114.98 | 115.22 | 113.58 | 114.04 | 109.15 | 156,178 |
| 2025-10-24 | 115.50 | 115.91 | 114.32 | 114.32 | 109.42 | 226,559 |
| 2025-10-23 | 113.75 | 115.54 | 113.75 | 114.80 | 109.88 | 224,181 |
| 2025-10-22 | 115.18 | 115.68 | 113.31 | 114.84 | 109.91 | 146,364 |
| 2025-10-21 | 114.47 | 115.20 | 113.90 | 115.00 | 110.07 | 152,506 |
| 2025-10-20 | 112.70 | 114.50 | 112.51 | 114.44 | 109.53 | 225,705 |
← NewerPage 5 of 5 · 254 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.