JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	90.730	91.320	90.220	90.220	83.384	239,497
2024-11-25	91.000	91.230	90.340	90.460	83.606	397,020
2024-11-22	89.710	90.570	89.140	90.060	83.236	504,661
2024-11-21	88.580	89.140	88.100	88.680	81.960	294,358
2024-11-20	88.710	89.410	88.430	88.610	81.896	343,573
2024-11-19	89.150	90.890	89.150	89.720	82.922	275,250
2024-11-18	89.380	90.210	88.760	89.210	82.450	183,808
2024-11-15	88.130	90.460	88.000	89.470	82.691	201,925
2024-11-14	87.790	88.370	87.350	87.950	81.286	166,798
2024-11-13	87.480	87.910	86.890	87.570	80.935	263,941
2024-11-12	85.650	87.710	85.650	87.650	81.008	314,873
2024-11-11	84.500	86.400	84.430	85.620	79.132	289,403
2024-11-08	83.250	85.240	82.190	85.000	78.559	370,998
2024-11-07	82.600	83.500	81.650	81.810	75.611	195,326
2024-11-06	81.800	82.900	81.000	82.560	76.304	240,335
2024-11-05	81.470	81.780	80.260	80.380	74.289	321,458
2024-11-04	81.780	81.780	80.350	81.660	75.472	289,480
2024-11-01	81.930	82.710	81.120	81.830	75.629	343,609
2024-10-31	80.000	82.710	79.740	82.030	75.814	685,320
2024-10-30	79.620	79.720	77.480	77.910	72.007	504,451
2024-10-29	79.940	80.020	79.010	79.850	73.800	360,323
2024-10-28	79.650	79.950	79.010	79.600	73.568	197,602
2024-10-25	80.210	80.660	79.500	79.960	73.901	254,038
2024-10-24	80.990	80.990	79.180	79.830	73.781	261,211
2024-10-23	79.410	80.870	79.210	80.870	74.742	208,439
2024-10-22	80.290	80.560	78.500	78.820	72.848	349,428
2024-10-21	80.980	81.270	79.720	81.000	74.862	443,172
2024-10-18	81.770	81.920	80.410	80.900	74.770	340,845
2024-10-17	81.790	82.150	80.990	82.150	75.925	339,883
2024-10-16	81.580	81.870	80.640	80.890	74.761	163,969
2024-10-15	81.000	81.580	80.265	81.580	75.398	154,751
2024-10-14	81.000	81.100	80.130	80.540	74.437	106,750
2024-10-11	81.130	81.590	80.310	80.310	74.225	175,346
2024-10-10	81.860	82.210	80.800	81.130	74.983	236,778
2024-10-09	81.240	82.200	81.010	81.520	75.343	255,582
2024-10-08	79.550	80.760	79.230	80.490	74.391	192,162
2024-10-07	79.220	79.620	78.230	79.510	73.485	144,203
2024-10-04	80.100	80.600	79.090	79.220	73.217	215,384
2024-10-03	81.040	81.090	80.030	80.500	74.400	230,440
2024-10-02	81.000	81.490	80.375	81.040	74.899	370,491
2024-10-01	79.980	81.470	79.720	81.410	75.241	358,443
2024-09-30	79.840	80.120	79.420	79.940	73.883	339,283
2024-09-27	80.570	80.950	79.400	79.840	73.790	329,973
2024-09-26	79.920	81.170	79.410	80.980	74.844	464,410
2024-09-25	79.200	79.320	77.890	78.610	72.653	373,408
2024-09-24	78.240	78.990	77.800	78.860	72.885	385,653
2024-09-23	79.500	79.900	78.195	78.250	72.321	393,696
2024-09-20	79.080	80.370	79.080	79.880	73.827	1,249,649
2024-09-19	79.800	79.800	77.770	78.810	72.838	690,978
2024-09-18	80.250	80.440	78.350	79.080	73.088	424,524
2024-09-17	80.580	80.760	79.910	80.760	74.641	310,125
2024-09-16	82.000	82.420	80.080	80.420	74.326	326,075
2024-09-13	82.990	82.990	81.100	81.580	75.398	408,895
2024-09-12	83.010	83.300	81.470	82.310	76.073	284,177
2024-09-11	81.890	82.330	80.690	81.670	75.482	395,221
2024-09-10	80.800	81.500	80.540	81.350	75.186	475,843
2024-09-09	81.090	81.710	80.100	80.590	74.483	391,014
2024-09-06	80.660	82.000	80.420	82.000	75.787	359,384
2024-09-05	80.110	80.780	78.900	80.570	74.465	551,262
2024-09-04	80.860	81.460	80.500	80.790	74.668	308,479

← NewerPage 9 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.