ASX - Delayed Quote
AUD
JB Hi-Fi Limited (JBH.AX)
72.88
+4.26
(+6.21%)
At close: October 30 at 4:15:13 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.62
72.88
68.61
72.88
72.88
792,235
Oct 30, 2026
68.62
72.88
68.61
72.88
72.88
908,679
Oct 29, 2026
69.01
71.40
68.16
68.62
68.62
899,292
Oct 28, 2026
72.40
72.62
70.44
70.66
70.66
874,282
Oct 27, 2026
73.33
73.72
72.32
72.32
72.32
430,304
Oct 26, 2026
72.87
73.89
72.47
73.35
73.35
295,440
Oct 23, 2026
72.51
74.27
71.77
73.24
73.24
876,219
Oct 22, 2026
71.33
71.89
70.21
71.67
71.67
720,851
Oct 21, 2026
73.50
74.23
72.31
72.87
72.87
563,539
Oct 20, 2026
72.00
73.41
71.68
73.20
73.20
356,323
Oct 19, 2026
72.36
72.97
71.75
72.12
72.12
244,858
Oct 16, 2026
72.12
72.92
71.82
72.37
72.37
424,795
Oct 15, 2026
71.48
71.97
69.88
71.41
71.41
872,569
Oct 14, 2026
71.60
72.71
70.74
72.01
72.01
359,082
Oct 13, 2026
71.82
71.95
71.10
71.60
71.60
325,812
Oct 12, 2026
72.40
72.71
71.61
71.82
71.82
257,160
Oct 9, 2026
71.00
72.31
70.66
72.20
72.20
540,968
Oct 8, 2026
70.36
71.49
70.12
70.73
70.73
413,963
Oct 7, 2026
70.30
71.02
70.22
70.36
70.36
953,900
Oct 6, 2026
69.85
70.95
69.29
70.29
70.29
343,792
Oct 5, 2026
71.00
71.00
69.63
69.85
69.85
307,367
Oct 2, 2026
70.54
71.65
69.88
70.60
70.60
677,861
Oct 1, 2026
69.69
70.75
69.37
70.09
70.09
525,049
Sep 30, 2026
67.79
70.51
67.19
70.28
70.28
680,660
Sep 29, 2026
66.55
67.44
66.37
67.13
67.13
396,011
Sep 28, 2026
66.28
66.78
65.64
66.29
66.29
389,184
Sep 25, 2026
67.75
67.78
65.91
66.03
66.03
501,274
Sep 24, 2026
66.88
68.57
66.70
67.90
67.90
339,785
Sep 23, 2026
66.65
68.40
66.65
67.73
67.73
332,187
Sep 22, 2026
66.66
67.25
66.32
66.88
66.88
333,434
Sep 21, 2026
65.71
66.97
65.20
66.29
66.29
276,195
Sep 18, 2026
66.30
66.41
65.22
65.22
65.22
1,289,421
Sep 17, 2026
67.70
67.70
66.25
66.25
66.25
454,487
Sep 16, 2026
67.39
67.62
66.33
66.70
66.70
421,596
Sep 15, 2026
65.93
67.56
65.54
67.19
67.19
596,410
Sep 14, 2026
65.19
65.76
64.81
65.33
65.33
435,286
Sep 11, 2026
64.18
65.26
64.18
64.88
64.88
618,655
Sep 10, 2026
65.75
65.95
64.37
64.74
64.74
917,713
Sep 9, 2026
66.00
66.37
65.45
65.95
65.95
658,402
Sep 8, 2026
67.59
67.78
65.92
66.07
66.07
510,909
Sep 7, 2026
67.50
68.32
67.23
67.59
67.59
394,496
Sep 4, 2026
66.70
68.05
66.70
67.30
67.30
540,591
Sep 3, 2026
66.05
66.51
66.00
66.51
66.51
696,100
Sep 2, 2026
66.00
66.86
65.80
66.35
66.35
616,050
Sep 1, 2026
66.90
67.08
65.66
66.57
66.57
670,078
Aug 31, 2026
67.08
68.28
66.90
66.90
66.90
829,566
Aug 28, 2026
66.10
67.68
66.04
67.08
67.08
635,441
Aug 27, 2026
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
67.85
68.00
66.02
66.02
66.02
825,680
Aug 26, 2026
70.48
70.51
68.86
69.12
67.85
595,182
Aug 25, 2026
68.67
70.04
68.33
69.70
68.42
526,039
Aug 24, 2026
69.25
69.26
68.35
68.41
67.15
718,732
Aug 21, 2026
70.60
70.98
69.03
69.20
67.93
816,532
Aug 20, 2026
71.00
72.41
70.21
70.21
68.92
759,625
Aug 19, 2026
72.90
73.23
70.79
70.84
69.54
874,780
Aug 18, 2026
71.00
73.39
70.04
72.10
70.78
1,846,559
Aug 17, 2026
74.01
75.20
69.77
71.65
70.33
2,922,305
Aug 14, 2026
83.50
84.00
80.25
81.71
80.21
481,735
Aug 13, 2026
83.00
83.40
81.84
82.42
80.91
543,223
Aug 12, 2026
82.85
83.44
81.61
83.39
81.86
542,856
Aug 11, 2026
83.76
84.11
83.03
83.61
82.07
370,309
Aug 10, 2026
84.10
84.66
83.38
84.27
82.72
480,705
Aug 7, 2026
84.60
85.28
83.96
84.36
82.81
616,427
Aug 6, 2026
82.14
84.62
81.90
84.59
83.04
690,598
Aug 5, 2026
82.20
83.57
81.92
82.22
80.71
328,100
Aug 4, 2026
82.07
82.98
81.48
82.84
81.32
470,084
Aug 3, 2026
82.00
82.80
81.29
82.42
80.91
293,626
Jul 31, 2026
81.22
81.93
80.12
81.93
80.42
481,116
Jul 30, 2026
81.50
82.90
80.09
80.51
79.03
721,833
Jul 29, 2026
79.00
82.54
78.85
81.80
80.30
522,337
Jul 28, 2026
75.70
78.16
75.13
78.15
76.71
433,424
Jul 27, 2026
77.22
77.36
74.84
75.65
74.26
511,450
Jul 24, 2026
76.44
76.60
75.00
76.02
74.62
346,674
Jul 23, 2026
78.26
78.65
76.71
76.71
75.30
333,131
Jul 22, 2026
79.30
79.36
77.31
78.14
76.70
252,180
Jul 21, 2026
78.90
80.10
78.39
79.29
77.83
256,035
Jul 20, 2026
79.53
80.17
78.65
79.33
77.87
298,937
Jul 17, 2026
79.43
80.24
79.13
79.81
78.34
228,841
Jul 16, 2026
78.04
79.25
77.62
79.00
77.55
249,504
Jul 15, 2026
78.05
78.35
76.94
77.62
76.19
273,633
Jul 14, 2026
78.87
79.23
77.71
78.04
76.61
310,983
Jul 13, 2026
78.65
79.48
77.65
78.95
77.50
257,062
Jul 10, 2026
77.50
78.59
77.02
78.10
76.67
239,627
Jul 9, 2026
78.51
79.34
77.30
78.79
77.34
239,153
Jul 8, 2026
78.51
78.87
76.77
78.59
77.15
448,394
Jul 7, 2026
75.87
77.45
75.25
77.12
75.70
366,649
Jul 6, 2026
76.89
77.37
75.89
75.89
74.50
492,273
Jul 3, 2026
77.00
77.76
76.35
77.42
76.00
347,496
Jul 2, 2026
77.42
77.86
75.97
76.85
75.44
721,222
Jul 1, 2026
80.00
80.36
77.86
78.20
76.76
541,265
Jun 30, 2026
82.30
83.00
80.48
80.48
79.00
632,932
Jun 29, 2026
81.88
83.60
81.88
83.60
82.06
464,681
Jun 26, 2026
80.75
82.55
80.75
81.84
80.34
562,380
Jun 25, 2026
79.85
81.80
79.11
81.60
80.10
625,558
Jun 24, 2026
78.62
78.62
77.08
78.40
76.96
470,821
Jun 23, 2026
76.59
78.74
76.41
78.48
77.04
382,528
Jun 22, 2026
78.10
79.49
77.74
77.75
76.32
207,883
Jun 19, 2026
78.81
79.19
77.72
77.96
76.53
792,889
Jun 18, 2026
78.73
79.03
77.63
78.51
77.07
389,527
Jun 17, 2026
77.23
78.98
76.80
78.73
77.28
371,456
Jun 16, 2026
77.94
78.51
77.04
78.25
76.81
311,112
Jun 15, 2026
78.00
78.99
77.28
78.52
77.08
429,314
Jun 12, 2026
77.48
78.12
76.88
77.24
75.82
299,989
Jun 11, 2026
75.60
76.56
74.24
76.21
74.81
540,898
Jun 10, 2026
74.00
76.87
74.00
76.02
74.62
968,298
Jun 9, 2026
72.00
73.45
70.47
73.45
72.10
494,385
Jun 5, 2026
71.64
72.20
70.80
72.08
70.76
351,343
Jun 4, 2026
68.68
71.36
68.66
71.35
70.04
521,552
Jun 3, 2026
70.60
70.70
67.38
68.89
67.62
1,032,724
Jun 2, 2026
74.00
74.43
70.32
71.05
69.74
841,341
Jun 1, 2026
74.75
75.13
73.76
75.13
73.75
441,079
May 29, 2026
74.08
75.27
73.76
74.49
73.12
715,747
May 28, 2026
73.94
75.05
73.35
73.63
72.28
637,043
May 27, 2026
73.35
74.55
72.74
73.95
72.59
457,230
May 26, 2026
73.66
74.59
72.32
73.09
71.75
356,593
May 25, 2026
72.55
74.37
72.17
73.66
72.31
474,140
May 22, 2026
72.14
73.60
71.56
72.71
71.37
464,350
May 21, 2026
70.87
72.46
70.51
71.95
70.63
382,236
May 20, 2026
69.71
70.72
69.58
69.62
68.34
555,724
May 19, 2026
69.95
70.68
69.59
69.84
68.56
470,192
May 18, 2026
71.71
72.13
70.08
70.62
69.32
197,354
May 15, 2026
72.25
72.25
70.85
71.33
70.02
251,795
May 14, 2026
70.78
72.08
70.63
71.26
69.95
388,549
May 13, 2026
69.44
71.68
69.24
71.43
70.12
443,650
May 12, 2026
70.26
70.51
68.91
70.00
68.71
774,895
May 11, 2026
73.30
73.43
71.45
71.51
70.20
382,084
May 8, 2026
74.00
74.20
73.10
73.29
71.94
386,444
May 7, 2026
73.10
74.47
71.35
74.47
73.10
903,207
May 6, 2026
77.91
79.70
71.44
72.98
71.64
1,503,572
May 5, 2026
78.38
78.42
76.57
77.87
76.44
375,990
May 4, 2026
78.05
79.96
78.00
78.60
77.16
563,928
May 1, 2026
77.37
79.23
76.93
78.05
76.62
504,412
Apr 30, 2026
77.51
79.01
76.98
76.98
75.57
564,818
Apr 29, 2026
76.98
77.91
76.23
77.49
76.07
546,070
Apr 28, 2026
75.48
78.30
75.40
76.12
74.72
695,792
Apr 27, 2026
76.52
77.01
75.16
75.95
74.55
169,675
Apr 24, 2026
76.38
76.51
75.23
76.20
74.80
376,557
Apr 23, 2026
76.42
76.63
75.84
76.16
74.76
232,569
Apr 22, 2026
77.40
77.71
76.47
77.12
75.70
247,003
Apr 21, 2026
77.14
77.83
76.23
77.11
75.69
276,646
Apr 20, 2026
76.42
77.15
75.60
76.49
75.08
275,001
Apr 17, 2026
76.23
76.80
75.62
76.07
74.67
342,599
Apr 16, 2026
75.80
76.54
74.73
76.45
75.05
438,188
Apr 15, 2026
74.90
75.27
73.82
74.34
72.97
261,747
Apr 14, 2026
75.50
75.89
73.43
73.51
72.16
567,711
Apr 13, 2026
74.64
75.68
74.11
74.85
73.47
346,818
Apr 10, 2026
75.30
75.68
74.02
75.21
73.83
313,819
Apr 9, 2026
76.20
76.42
75.45
75.72
74.33
242,308
Apr 8, 2026
73.37
76.52
73.19
76.23
74.83
569,902
Apr 7, 2026
73.40
73.40
71.79
72.30
70.97
464,954
Apr 2, 2026
73.08
73.86
71.93
72.05
70.73
423,702
Apr 1, 2026
73.22
74.09
72.50
73.40
72.05
466,656
Mar 31, 2026
73.00
73.13
71.64
72.42
71.09
500,304
Mar 30, 2026
74.37
74.96
71.94
72.99
71.65
608,006
Mar 27, 2026
74.74
75.90
74.37
75.57
74.18
323,031
Mar 26, 2026
75.10
76.04
74.10
74.72
73.35
324,193
Mar 25, 2026
74.48
75.85
74.15
75.59
74.20
309,720
Mar 24, 2026
74.71
74.71
71.89
73.67
72.32
563,050
Mar 23, 2026
70.95
73.89
70.00
73.18
71.84
824,023
Mar 20, 2026
74.00
75.47
71.70
71.70
70.38
2,122,576
Mar 19, 2026
75.11
75.90
74.65
74.78
73.41
456,123
Mar 18, 2026
76.60
76.75
75.10
76.58
75.17
796,481
Mar 17, 2026
77.21
77.33
75.02
76.57
75.16
414,020
Mar 16, 2026
76.54
77.44
76.10
76.10
74.70
401,361
Mar 13, 2026
79.31
79.31
76.45
76.54
75.13
349,273
Mar 12, 2026
77.61
78.47
77.38
78.35
76.91
531,522
Mar 11, 2026
79.92
80.47
77.81
78.71
77.26
500,531
Mar 10, 2026
78.70
79.91
78.34
79.91
78.44
422,299
Mar 9, 2026
76.09
78.21
75.26
78.11
76.67
715,127
Mar 6, 2026
77.01
78.18
76.55
78.04
76.61
439,996
Mar 5, 2026
77.88
79.52
76.85
77.30
75.88
476,887
Mar 4, 2026
78.80
79.53
76.89
77.60
76.17
808,674
Mar 3, 2026
81.57
81.88
78.71
78.94
77.49
494,248
Mar 2, 2026
81.50
81.98
80.53
81.58
80.08
337,304
Feb 27, 2026
82.62
83.00
81.82
82.13
80.62
483,303
Feb 26, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
81.50
82.37
81.02
81.94
80.43
393,551
Feb 25, 2026
83.40
84.79
82.55
84.06
80.45
576,541
Feb 24, 2026
83.92
84.98
82.40
83.33
79.76
423,316
Feb 23, 2026
85.00
85.54
82.28
83.21
79.64
450,370
Feb 20, 2026
85.00
85.50
83.52
84.79
81.15
597,464
Feb 19, 2026
89.16
89.21
85.82
85.82
82.14
683,205
Feb 18, 2026
89.20
90.13
86.10
87.69
83.93
979,669
Feb 17, 2026
85.88
89.76
85.00
89.10
85.28
1,363,209
Feb 16, 2026
80.05
83.09
72.26
82.40
78.87
1,283,725
Feb 13, 2026
77.71
78.20
76.00
76.68
73.39
943,413
Feb 12, 2026
78.89
80.19
77.80
79.46
76.05
506,921
Feb 11, 2026
78.80
80.40
77.43
80.25
76.81
417,981
Feb 10, 2026
78.61
80.06
78.43
79.20
75.80
669,851
Feb 9, 2026
81.00
81.50
80.00
80.39
76.94
245,845
Feb 6, 2026
81.86
81.98
80.14
80.62
77.16
327,844
Feb 5, 2026
84.20
84.48
83.06
83.27
79.70
317,189
Feb 4, 2026
82.35
84.28
82.29
83.00
79.44
521,224
Feb 3, 2026
84.38
86.02
82.88
84.59
80.96
563,219
Feb 2, 2026
80.20
82.44
80.20
81.99
78.47
634,546
Jan 30, 2026
81.30
82.21
80.78
81.15
77.67
734,146
Jan 29, 2026
81.85
81.90
79.44
81.50
78.00
743,546
Jan 28, 2026
85.89
86.99
83.01
83.02
79.46
403,346
Jan 27, 2026
86.01
86.85
85.34
85.89
82.21
350,742
Jan 23, 2026
85.22
86.03
84.56
85.28
81.62
459,455
Jan 22, 2026
85.10
87.13
85.00
86.55
82.84
325,877
Jan 21, 2026
87.22
87.98
85.00
85.00
81.35
478,312
Jan 20, 2026
89.10
89.59
88.05
88.05
84.27
273,329
Jan 19, 2026
89.52
90.94
89.30
89.52
85.68
152,546
Jan 16, 2026
89.90
90.50
89.34
89.92
86.06
266,131
Jan 15, 2026
90.93
90.93
89.14
90.00
86.14
345,324
Jan 14, 2026
90.51
91.25
90.24
90.37
86.49
360,842
Jan 13, 2026
94.00
94.74
90.51
90.51
86.63
303,882
Jan 12, 2026
91.90
94.28
91.90
93.26
89.26
227,999
Jan 9, 2026
94.00
94.48
92.98
92.98
88.99
217,899
Jan 8, 2026
91.92
93.97
91.60
93.50
89.49
451,820
Jan 7, 2026
93.33
94.59
91.61
92.40
88.44
445,887
Jan 6, 2026
95.89
96.08
93.99
93.99
89.96
233,613
Jan 5, 2026
95.77
96.42
95.07
95.73
91.62
186,829
Jan 2, 2026
96.24
96.43
95.33
96.25
92.12
109,358
Dec 31, 2025
96.59
96.88
95.92
96.22
92.09
216,832
Dec 30, 2025
96.46
96.74
95.79
96.26
92.13
166,772
Dec 29, 2025
96.96
96.96
95.26
95.49
91.39
176,338
Dec 24, 2025
97.00
97.00
95.22
96.59
92.45
139,897
Dec 23, 2025
95.22
97.01
94.81
96.62
92.48
276,605
Dec 22, 2025
94.88
95.84
94.32
95.71
91.60
344,864
Dec 19, 2025
93.42
95.12
92.52
94.98
90.91
833,037
Dec 18, 2025
91.83
93.11
91.60
92.87
88.89
614,882
Dec 17, 2025
93.94
93.95
91.27
91.44
87.52
639,787
Dec 16, 2025
92.69
93.12
91.30
93.03
89.04
806,571
Dec 15, 2025
91.70
93.95
91.01
93.95
89.92
487,882
Dec 12, 2025
92.10
92.74
91.05
91.81
87.87
390,186
Dec 11, 2025
91.70
91.70
89.27
89.41
85.57
1,276,288
Dec 10, 2025
92.56
92.70
90.76
90.77
86.88
559,502
Dec 9, 2025
94.30
94.32
92.01
92.92
88.93
540,184
Dec 8, 2025
95.01
95.19
93.90
94.67
90.61
623,653
Dec 5, 2025
94.99
95.41
94.61
94.78
90.71
458,451
Dec 4, 2025
97.00
97.58
95.56
96.09
91.97
2,513,556
Dec 3, 2025
98.80
99.09
97.70
98.11
93.90
346,327
Dec 2, 2025
96.83
98.48
96.65
98.21
94.00
239,953
Dec 1, 2025
97.50
98.43
97.00
97.72
93.53
232,041
Nov 28, 2025
96.22
98.18
96.04
98.18
93.97
421,266
Nov 27, 2025
95.00
97.84
94.69
96.72
92.57
374,419
Nov 26, 2025
96.97
100.89
96.65
97.48
93.30
645,678
Nov 25, 2025
95.00
96.55
94.84
96.55
92.41
237,099
Nov 24, 2025
95.87
96.39
94.34
96.20
92.07
499,858
Nov 21, 2025
95.14
95.72
94.00
95.23
91.14
308,047
Nov 20, 2025
95.91
96.75
95.61
95.87
91.76
278,684
Nov 19, 2025
95.99
96.49
95.53
95.99
91.87
360,243
Nov 18, 2025
96.53
97.40
95.58
95.99
91.87
415,232
Nov 17, 2025
97.80
98.20
96.68
97.58
93.39
291,407
Nov 14, 2025
97.70
97.85
96.13
97.32
93.15
407,253
Nov 13, 2025
97.76
99.57
96.90
97.66
93.47
482,386
Nov 12, 2025
99.55
99.94
97.59
98.05
93.84
269,935
Nov 11, 2025
99.00
99.24
97.63
98.05
93.84
281,443
Nov 10, 2025
97.41
98.18
97.21
97.84
93.64
253,824
Nov 7, 2025
98.20
98.56
96.51
96.74
92.59
473,018
Nov 6, 2025
101.00
101.17
97.40
97.65
93.46
461,335
Nov 5, 2025
101.59
102.72
100.06
100.73
96.41
307,075
Nov 4, 2025
103.21
103.21
100.93
101.50
97.15
248,962
Nov 3, 2025
104.99
105.61
102.65
103.47
99.03
454,254
Oct 31, 2025
107.49
108.06
103.80
104.72
100.23
615,049
Oct 30, 2025
113.80
113.86
105.09
108.45
103.80
551,498
