JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	114.00	116.80	113.47	116.06	109.20	429,863
2025-08-13	113.50	113.96	111.81	113.96	107.22	559,995
2025-08-12	111.22	115.74	111.00	113.85	107.12	734,388
2025-08-11	120.09	120.86	106.20	107.83	101.46	1,362,706
2025-08-08	116.33	118.33	115.89	117.70	110.74	430,151
2025-08-07	115.78	116.41	114.41	116.41	109.53	1,217,298
2025-08-06	115.25	115.29	111.61	114.32	107.56	374,453
2025-08-05	114.57	116.90	114.38	115.80	108.95	258,353
2025-08-04	112.60	113.98	112.45	113.73	107.01	257,534
2025-08-01	111.61	112.93	110.76	112.63	105.97	263,336
2025-07-31	109.23	112.07	108.09	111.70	105.10	512,122
2025-07-30	106.64	110.79	106.18	110.27	103.75	334,832
2025-07-29	105.44	106.38	104.64	106.16	99.885	213,666
2025-07-28	106.08	107.00	105.16	106.02	99.753	226,829
2025-07-25	105.23	106.47	105.00	105.94	99.678	136,800
2025-07-24	107.44	107.60	105.32	105.77	99.518	233,333
2025-07-23	106.00	108.05	105.77	107.13	100.80	247,050
2025-07-22	105.91	106.62	105.10	105.28	99.057	225,667
2025-07-21	108.43	108.79	105.83	105.91	99.649	196,332
2025-07-18	108.35	108.57	106.73	107.50	101.15	563,932
2025-07-17	108.50	109.00	106.94	108.00	101.62	1,199,203
2025-07-16	107.56	108.62	107.08	107.85	101.47	195,434
2025-07-15	109.00	110.08	106.76	107.86	101.48	2,169,035
2025-07-14	108.16	108.98	107.47	108.88	102.44	191,425
2025-07-11	110.57	110.98	107.67	108.17	101.78	151,122
2025-07-10	109.41	110.69	108.82	110.48	103.95	266,698
2025-07-09	109.25	109.87	107.50	108.91	102.47	220,942
2025-07-08	111.37	111.55	108.43	109.67	103.19	246,070
2025-07-07	110.13	110.75	109.37	109.70	103.22	134,471
2025-07-04	110.64	110.87	109.22	110.02	103.52	98,980
2025-07-03	111.96	111.96	106.12	109.32	102.86	326,965
2025-07-02	111.40	112.70	111.23	112.67	106.01	213,216
2025-07-01	110.98	111.98	110.35	110.58	104.04	188,219
2025-06-30	109.40	110.90	108.42	110.35	103.83	373,809
2025-06-27	109.50	110.20	108.46	108.60	102.18	146,468
2025-06-26	108.60	109.88	107.60	108.77	102.34	194,437
2025-06-25	109.30	109.79	108.02	108.74	102.31	181,874
2025-06-24	110.33	110.86	108.84	109.20	102.74	200,599
2025-06-23	109.00	109.00	107.38	108.40	101.99	176,417
2025-06-20	109.33	109.94	107.32	108.70	102.27	689,032
2025-06-19	109.39	110.08	108.56	109.97	103.47	177,112
2025-06-18	109.85	110.53	109.54	109.56	103.08	133,889
2025-06-17	109.05	109.87	108.50	109.44	102.97	202,503
2025-06-16	109.05	109.87	107.63	109.00	102.56	181,915
2025-06-13	110.75	111.45	108.85	109.29	102.83	235,802
2025-06-12	112.11	112.69	110.77	111.30	104.72	288,609
2025-06-11	111.00	112.00	109.93	111.34	104.76	151,384
2025-06-10	109.75	112.32	109.69	111.26	104.68	463,702
2025-06-06	110.00	110.49	109.02	109.02	102.58	168,096
2025-06-05	112.17	112.17	109.86	109.95	103.45	225,759
2025-06-04	110.50	112.98	109.47	112.24	105.61	396,293
2025-06-03	108.51	109.98	108.14	109.98	103.48	234,654
2025-06-02	107.80	108.43	106.59	107.92	101.54	262,939
2025-05-30	108.11	108.35	107.00	107.81	101.44	507,052
2025-05-29	109.00	109.00	107.59	108.40	101.99	129,878
2025-05-28	109.09	110.50	108.02	108.24	101.84	184,246
2025-05-27	107.49	109.26	107.49	108.38	101.97	288,394
2025-05-26	108.38	108.90	107.30	107.30	100.96	146,168
2025-05-23	107.43	109.40	107.20	108.66	102.24	253,175
2025-05-22	105.92	107.82	105.86	106.93	100.61	262,566

← NewerPage 6 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.