JB Hi-Fi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.360	72.970	71.750	72.120	72.120	244,734
2026-10-16	72.120	72.920	71.820	72.370	72.370	423,806
2026-10-15	71.480	71.970	69.880	71.410	71.410	872,569
2026-10-14	71.600	72.710	70.740	72.010	72.010	359,082
2026-10-13	71.820	71.950	71.100	71.600	71.600	325,812
2026-10-12	72.400	72.710	71.610	71.820	71.820	257,160
2026-10-09	71.000	72.310	70.660	72.200	72.200	540,968
2026-10-08	70.360	71.490	70.120	70.730	70.730	413,963
2026-10-07	70.300	71.020	70.220	70.360	70.360	953,900
2026-10-06	69.850	70.950	69.290	70.290	70.290	343,792
2026-10-05	71.000	71.000	69.630	69.850	69.850	307,367
2026-10-02	70.540	71.650	69.875	70.600	70.600	677,861
2026-10-01	69.690	70.750	69.370	70.090	70.090	525,049
2026-09-30	67.790	70.510	67.190	70.280	70.280	680,660
2026-09-29	66.550	67.440	66.370	67.130	67.130	396,011
2026-09-28	66.280	66.780	65.640	66.290	66.290	389,184
2026-09-25	67.750	67.780	65.910	66.030	66.030	501,274
2026-09-24	66.880	68.570	66.700	67.900	67.900	339,785
2026-09-23	66.650	68.400	66.650	67.730	67.730	332,187
2026-09-22	66.660	67.250	66.325	66.880	66.880	333,434
2026-09-21	65.710	66.970	65.200	66.290	66.290	276,195
2026-09-18	66.300	66.410	65.220	65.220	65.220	1,289,421
2026-09-17	67.700	67.700	66.250	66.250	66.250	454,487
2026-09-16	67.390	67.620	66.330	66.700	66.700	421,596
2026-09-15	65.930	67.560	65.540	67.190	67.190	596,410
2026-09-14	65.190	65.760	64.810	65.330	65.330	435,286
2026-09-11	64.180	65.260	64.180	64.880	64.880	618,655
2026-09-10	65.750	65.950	64.370	64.740	64.740	917,713
2026-09-09	66.000	66.370	65.450	65.950	65.950	658,402
2026-09-08	67.590	67.780	65.920	66.070	66.070	510,909
2026-09-07	67.500	68.320	67.230	67.590	67.590	394,496
2026-09-04	66.700	68.050	66.700	67.300	67.300	540,591
2026-09-03	66.050	66.510	66.000	66.510	66.510	696,100
2026-09-02	66.000	66.860	65.800	66.350	66.350	616,050
2026-09-01	66.900	67.080	65.660	66.570	66.570	670,078
2026-08-31	67.080	68.280	66.900	66.900	66.900	829,566
2026-08-28	66.100	67.680	66.040	67.080	67.080	635,441
2026-08-27	67.850	68.000	66.020	66.020	66.020	825,680
2026-08-26	70.480	70.510	68.860	69.120	67.850	595,182
2026-08-25	68.670	70.040	68.330	69.700	68.419	526,039
2026-08-24	69.250	69.260	68.350	68.410	67.153	718,732
2026-08-21	70.600	70.980	69.030	69.200	67.929	816,532
2026-08-20	71.000	72.410	70.210	70.210	68.920	759,625
2026-08-19	72.900	73.230	70.785	70.840	69.538	874,780
2026-08-18	71.000	73.390	70.040	72.100	70.775	1,846,559
2026-08-17	74.010	75.200	69.770	71.650	70.334	2,922,305
2026-08-14	83.500	84.000	80.250	81.710	80.209	481,735
2026-08-13	83.000	83.405	81.840	82.420	80.906	543,223
2026-08-12	82.850	83.440	81.610	83.390	81.858	542,856
2026-08-11	83.760	84.115	83.030	83.610	82.074	370,309
2026-08-10	84.100	84.660	83.380	84.270	82.722	480,705
2026-08-07	84.600	85.280	83.960	84.360	82.810	616,427
2026-08-06	82.140	84.620	81.900	84.590	83.036	690,598
2026-08-05	82.200	83.570	81.915	82.220	80.709	328,100
2026-08-04	82.070	82.980	81.480	82.840	81.318	470,084
2026-08-03	82.000	82.800	81.290	82.420	80.906	293,626
2026-07-31	81.220	81.930	80.120	81.930	80.425	481,116
2026-07-30	81.500	82.900	80.090	80.510	79.031	721,833
2026-07-29	79.000	82.540	78.850	81.800	80.297	522,337
2026-07-28	75.700	78.160	75.130	78.150	76.714	433,424

Page 1 of 22 · 1,268 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.