JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	91.020	92.100	90.200	91.680	86.261	676,436
2025-02-20	93.100	93.730	91.930	92.000	86.562	621,827
2025-02-19	98.490	98.490	95.890	96.000	88.726	948,928
2025-02-18	101.00	101.00	97.980	98.230	90.787	447,719
2025-02-17	101.70	102.35	100.72	101.78	94.068	258,280
2025-02-14	102.00	102.86	100.36	101.44	93.754	241,360
2025-02-13	102.24	102.52	99.390	100.88	93.236	363,478
2025-02-12	99.640	101.99	99.100	101.99	94.262	449,401
2025-02-11	95.470	100.01	94.070	99.730	92.173	709,125
2025-02-10	102.00	108.08	96.550	97.780	90.371	759,513
2025-02-07	101.95	102.55	101.27	102.45	94.687	364,429
2025-02-06	103.00	103.00	101.26	101.98	94.253	263,820
2025-02-05	102.40	102.95	101.39	102.25	94.502	348,836
2025-02-04	102.38	103.30	101.57	101.72	94.012	196,652
2025-02-03	99.550	101.25	99.370	101.25	93.578	218,463
2025-01-31	101.88	102.97	101.51	101.51	93.818	400,050
2025-01-30	100.00	101.57	99.780	100.88	93.236	240,912
2025-01-29	98.470	100.40	98.400	100.27	92.672	239,045
2025-01-28	98.150	99.250	97.600	98.400	90.944	270,105
2025-01-24	98.480	98.920	96.890	98.050	90.620	240,821
2025-01-23	100.33	100.33	97.660	98.480	91.018	317,230
2025-01-22	100.74	102.79	99.890	100.64	93.014	389,655
2025-01-21	95.020	98.050	94.200	98.010	90.583	276,352
2025-01-20	92.550	94.920	92.500	94.850	87.663	221,274
2025-01-17	94.000	94.650	91.160	92.090	85.112	419,620
2025-01-16	95.750	96.075	94.100	94.110	86.979	198,793
2025-01-15	94.880	95.410	93.970	94.220	87.081	221,388
2025-01-14	97.450	98.650	94.260	94.920	87.728	320,587
2025-01-13	95.200	96.500	94.080	96.500	89.188	369,836
2025-01-10	96.630	97.280	96.510	97.040	89.687	402,927
2025-01-09	95.040	96.630	95.010	96.400	89.095	181,469
2025-01-08	94.530	96.620	93.630	96.140	88.855	243,265
2025-01-07	95.800	96.070	94.700	95.300	88.079	202,553
2025-01-06	95.780	96.380	94.560	95.230	88.014	172,955
2025-01-03	94.340	95.620	94.050	94.950	87.755	151,896
2025-01-02	91.850	94.590	91.770	94.590	87.423	298,936
2024-12-31	95.320	96.130	92.680	92.680	85.657	191,030
2024-12-30	96.450	97.020	95.070	96.630	89.308	153,225
2024-12-27	95.950	97.080	95.950	96.620	89.299	152,737
2024-12-24	94.990	96.200	94.640	96.000	88.726	95,217
2024-12-23	91.980	95.270	91.940	95.270	88.051	189,687
2024-12-20	94.000	94.100	91.380	91.900	84.936	822,706
2024-12-19	95.000	95.060	93.760	94.110	86.979	410,627
2024-12-18	96.120	97.610	95.890	96.380	89.077	269,808
2024-12-17	93.000	96.030	93.000	96.020	88.744	343,700
2024-12-16	95.000	96.140	94.010	94.010	86.887	302,615
2024-12-13	92.800	95.260	92.560	95.000	87.802	255,587
2024-12-12	93.070	94.390	92.650	93.470	86.387	335,054
2024-12-11	93.110	93.390	91.420	93.160	86.101	280,773
2024-12-10	95.000	95.450	92.450	93.240	86.175	256,121
2024-12-09	95.300	96.390	94.850	95.200	87.986	231,025
2024-12-06	94.000	95.270	93.990	94.800	87.617	146,040
2024-12-05	93.360	94.190	93.350	94.190	87.053	213,203
2024-12-04	92.000	93.200	92.000	93.000	85.953	229,740
2024-12-03	93.120	94.340	92.030	92.800	85.768	310,165
2024-12-02	90.990	91.860	90.860	91.180	84.271	168,988
2024-11-29	90.970	91.150	90.490	90.860	83.975	148,452
2024-11-28	90.810	91.500	90.750	91.170	84.262	213,456
2024-11-27	90.830	91.260	90.210	90.950	84.058	227,205
2024-11-26	90.730	91.320	90.220	90.220	83.384	239,497

← NewerPage 8 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.