JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	106.90	109.80	106.32	107.68	101.31	440,231
2025-05-20	104.72	105.81	103.72	105.54	99.301	269,568
2025-05-19	102.21	104.69	100.98	104.17	98.012	312,212
2025-05-16	103.85	104.00	102.24	102.83	96.752	412,257
2025-05-15	104.00	104.00	102.56	102.62	96.554	328,135
2025-05-14	103.70	104.70	103.40	103.43	97.316	320,447
2025-05-13	103.60	103.99	102.41	102.81	96.733	335,213
2025-05-12	105.00	105.20	103.02	103.08	96.987	210,251
2025-05-09	103.30	105.03	103.11	104.24	98.078	216,542
2025-05-08	100.50	103.73	100.14	103.39	97.278	440,672
2025-05-07	99.500	103.81	97.180	103.45	97.335	724,650
2025-05-06	103.00	105.13	102.78	103.61	97.485	259,605
2025-05-05	104.40	105.50	103.39	103.78	97.645	249,716
2025-05-02	104.04	104.65	103.51	104.27	98.106	270,408
2025-05-01	103.75	105.16	103.60	104.44	98.266	278,515
2025-04-30	103.01	104.70	102.93	103.59	97.467	408,334
2025-04-29	101.89	103.49	101.80	102.83	96.752	231,510
2025-04-28	101.50	102.69	101.31	101.69	95.679	299,144
2025-04-24	100.58	100.82	99.770	100.15	94.230	437,803
2025-04-23	101.50	101.93	99.960	100.45	94.512	410,672
2025-04-22	97.340	99.580	97.020	98.930	93.082	363,612
2025-04-17	97.400	98.440	96.480	98.440	92.621	301,120
2025-04-16	97.610	98.710	97.530	97.580	91.812	314,750
2025-04-15	97.380	99.690	97.070	97.300	91.548	352,467
2025-04-14	95.320	97.750	94.710	97.280	91.530	388,400
2025-04-11	94.010	95.310	93.710	94.960	89.347	295,804
2025-04-10	95.700	96.820	94.680	96.350	90.655	401,912
2025-04-09	86.550	90.350	86.550	90.350	85.009	376,996
2025-04-08	86.820	88.910	86.120	88.910	83.654	544,911
2025-04-07	85.210	88.680	83.320	86.000	80.916	708,285
2025-04-04	92.600	93.620	91.260	91.390	85.988	299,800
2025-04-03	93.420	94.510	91.020	94.160	88.594	546,427
2025-04-02	93.990	94.510	93.220	94.510	88.923	223,814
2025-04-01	93.590	93.950	92.500	93.100	87.597	317,148
2025-03-31	93.390	94.490	92.830	92.830	87.343	354,928
2025-03-28	94.780	95.700	94.560	94.670	89.074	202,930
2025-03-27	94.940	95.290	93.990	94.830	89.224	344,177
2025-03-26	93.860	95.430	93.270	95.230	89.601	482,344
2025-03-25	92.640	93.500	92.290	92.920	87.427	335,264
2025-03-24	91.480	93.310	91.070	91.970	86.533	291,995
2025-03-21	91.640	91.840	90.360	91.600	86.185	1,495,248
2025-03-20	89.340	91.730	88.950	91.500	86.091	733,484
2025-03-19	86.500	88.990	85.980	88.720	83.476	617,757
2025-03-18	88.320	88.870	85.485	85.640	80.578	471,253
2025-03-17	88.660	88.840	86.330	87.540	82.365	325,934
2025-03-14	86.500	88.470	85.730	88.050	82.845	406,052
2025-03-13	88.730	88.730	86.520	86.990	81.848	612,677
2025-03-12	88.210	88.860	86.230	88.220	83.005	610,776
2025-03-11	90.350	90.490	88.340	89.110	83.843	480,607
2025-03-10	90.370	91.590	89.690	91.370	85.969	236,528
2025-03-07	91.000	91.930	89.290	90.650	85.292	426,163
2025-03-06	92.870	93.020	91.230	91.880	86.449	242,174
2025-03-05	93.600	93.600	91.930	92.710	87.230	338,266
2025-03-04	93.250	94.490	92.400	94.400	88.820	303,959
2025-03-03	91.470	94.580	91.060	94.300	88.726	378,217
2025-02-28	92.300	92.440	91.250	92.050	86.609	434,274
2025-02-27	92.100	92.920	92.040	92.760	87.277	221,214
2025-02-26	91.920	92.190	91.160	92.070	86.628	280,418
2025-02-25	93.400	93.820	92.050	92.580	87.107	397,018
2025-02-24	90.840	93.080	90.560	93.080	87.578	423,855

← NewerPage 7 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.