JB Hi-Fi Ltd historical data

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

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
2025-10-17	113.60	114.51	112.27	112.27	107.45	205,115
2025-10-16	115.04	115.57	113.40	113.62	108.75	204,362
2025-10-15	114.99	115.05	113.85	113.85	108.97	161,460
2025-10-14	116.18	116.24	112.61	113.81	108.93	210,140
2025-10-13	115.66	116.48	114.66	115.57	110.61	235,169
2025-10-10	114.25	117.12	114.00	116.95	111.93	307,226
2025-10-09	115.10	115.65	113.76	114.31	109.41	781,018
2025-10-08	115.80	116.34	113.51	114.42	109.51	135,847
2025-10-07	117.48	118.17	115.19	115.88	110.91	227,391
2025-10-06	119.91	120.00	116.96	117.62	112.57	128,935
2025-10-03	118.16	119.42	117.87	119.23	114.12	195,478
2025-10-02	117.24	118.26	115.93	118.26	113.19	214,634
2025-10-01	116.38	117.74	115.67	116.54	111.54	229,671
2025-09-30	116.31	118.50	115.56	116.00	111.02	304,149
2025-09-29	117.80	118.39	116.37	116.66	111.66	193,596
2025-09-26	116.92	117.43	115.90	116.83	111.82	219,439
2025-09-25	116.01	117.58	115.70	117.10	112.08	293,674
2025-09-24	118.56	118.70	116.99	117.45	112.41	229,178
2025-09-23	118.04	119.83	117.31	119.09	113.98	178,330
2025-09-22	118.00	119.02	117.31	117.71	112.66	152,716
2025-09-19	117.00	118.94	116.57	118.94	113.84	637,044
2025-09-18	116.10	116.58	114.93	116.44	111.45	203,647
2025-09-17	115.45	116.15	114.64	116.10	111.12	224,822
2025-09-16	114.75	116.25	114.11	115.94	110.97	253,497
2025-09-15	114.01	114.20	112.90	113.66	108.78	167,035
2025-09-12	113.95	114.67	113.81	114.35	109.44	209,737
2025-09-11	115.80	116.05	113.69	113.80	108.92	232,263
2025-09-10	115.35	116.44	114.66	116.44	111.45	262,818
2025-09-09	115.11	116.35	115.00	116.20	111.22	185,831
2025-09-08	116.10	116.60	114.80	115.51	110.56	218,139
2025-09-05	115.19	116.45	114.00	116.00	111.02	214,866
2025-09-04	114.13	114.93	112.31	113.97	109.08	224,504
2025-09-03	113.00	114.60	113.00	113.38	108.52	225,275
2025-09-02	115.17	115.67	113.61	114.00	109.11	201,160
2025-09-01	117.25	118.48	115.83	115.93	110.96	203,241
2025-08-29	114.90	117.63	114.55	117.21	112.18	338,407
2025-08-28	117.57	117.74	114.51	115.22	110.28	254,952
2025-08-27	116.19	117.39	115.78	116.75	111.74	327,810
2025-08-26	115.80	116.00	113.68	115.04	110.11	441,950
2025-08-25	118.10	119.27	116.09	116.33	111.34	532,147
2025-08-22	120.51	120.51	118.09	118.09	113.02	488,638
2025-08-21	119.87	120.06	117.79	120.00	114.85	555,646
2025-08-20	119.20	121.00	118.81	121.00	113.85	391,740
2025-08-19	116.04	118.65	115.93	118.65	111.64	314,477
2025-08-18	115.34	117.11	114.61	115.95	109.10	397,445
2025-08-15	116.10	116.51	114.45	116.51	109.62	498,542

← NewerPage 5 of 22 · 1,265 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.