JB Hi-Fi Limited (JBH.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 10:06AM AEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 62.20 | 62.21 | 62.09 | 62.09 | 62.09 | 5,069 |
| Jun 27, 2024 | 61.11 | 61.68 | 60.37 | 61.68 | 61.68 | 344,077 |
| Jun 26, 2024 | 63.55 | 63.56 | 61.08 | 61.86 | 61.86 | 458,952 |
| Jun 25, 2024 | 63.18 | 63.56 | 62.71 | 63.53 | 63.53 | 234,782 |
| Jun 24, 2024 | 64.14 | 64.14 | 61.94 | 62.73 | 62.73 | 537,541 |
| Jun 21, 2024 | 64.75 | 64.79 | 63.69 | 64.19 | 64.19 | 644,811 |
| Jun 20, 2024 | 64.82 | 64.96 | 64.22 | 64.58 | 64.58 | 385,438 |
| Jun 19, 2024 | 64.29 | 64.88 | 64.29 | 64.74 | 64.74 | 325,558 |
| Jun 18, 2024 | 63.00 | 64.89 | 62.98 | 64.51 | 64.51 | 530,961 |
| Jun 17, 2024 | 63.10 | 63.57 | 62.55 | 62.61 | 62.61 | 253,335 |
| Jun 14, 2024 | 62.71 | 63.54 | 62.70 | 63.28 | 63.28 | 406,394 |
| Jun 13, 2024 | 61.68 | 62.92 | 61.16 | 62.69 | 62.69 | 389,399 |
| Jun 12, 2024 | 59.78 | 60.99 | 59.76 | 60.85 | 60.85 | 459,346 |
| Jun 11, 2024 | 59.50 | 59.83 | 59.46 | 59.74 | 59.74 | 261,829 |
| Jun 07, 2024 | 59.51 | 60.14 | 59.13 | 59.87 | 59.87 | 261,548 |
| Jun 06, 2024 | 59.79 | 60.09 | 59.47 | 59.51 | 59.51 | 200,361 |
| Jun 05, 2024 | 58.53 | 59.21 | 58.14 | 59.12 | 59.12 | 320,505 |
| Jun 04, 2024 | 58.34 | 58.74 | 58.17 | 58.52 | 58.52 | 208,825 |
| Jun 03, 2024 | 58.62 | 59.09 | 58.14 | 58.46 | 58.46 | 268,773 |
| May 31, 2024 | 57.64 | 58.44 | 57.60 | 58.23 | 58.23 | 587,525 |
| May 30, 2024 | 56.63 | 57.30 | 56.50 | 57.21 | 57.21 | 317,189 |
| May 29, 2024 | 57.06 | 57.28 | 56.40 | 56.75 | 56.75 | 359,236 |
| May 28, 2024 | 58.16 | 58.45 | 57.42 | 57.60 | 57.60 | 295,846 |
| May 27, 2024 | 57.75 | 58.36 | 57.49 | 58.02 | 58.02 | 213,221 |
| May 24, 2024 | 57.00 | 57.50 | 57.00 | 57.25 | 57.25 | 309,682 |
| May 23, 2024 | 56.80 | 57.48 | 56.67 | 57.41 | 57.41 | 391,800 |
| May 22, 2024 | 57.59 | 57.59 | 57.08 | 57.13 | 57.13 | 277,621 |
| May 21, 2024 | 57.28 | 57.95 | 57.08 | 57.41 | 57.41 | 519,612 |
| May 20, 2024 | 57.27 | 57.47 | 56.50 | 56.55 | 56.55 | 251,819 |
| May 17, 2024 | 57.06 | 57.59 | 56.97 | 57.15 | 57.15 | 376,487 |
| May 16, 2024 | 57.20 | 57.85 | 56.82 | 57.70 | 57.70 | 477,685 |
| May 15, 2024 | 58.12 | 58.50 | 57.96 | 57.96 | 57.96 | 277,107 |
| May 14, 2024 | 57.40 | 58.07 | 57.25 | 57.73 | 57.73 | 428,458 |
| May 13, 2024 | 55.95 | 57.30 | 55.80 | 57.30 | 57.30 | 481,258 |
| May 10, 2024 | 58.24 | 58.44 | 56.01 | 56.29 | 56.29 | 800,522 |
| May 09, 2024 | 58.33 | 58.43 | 56.25 | 57.25 | 57.25 | 907,670 |
| May 08, 2024 | 61.00 | 61.26 | 59.79 | 59.97 | 59.97 | 306,652 |
| May 07, 2024 | 60.15 | 60.99 | 60.05 | 60.99 | 60.99 | 220,299 |
| May 06, 2024 | 60.39 | 60.46 | 59.69 | 59.92 | 59.92 | 319,301 |
| May 03, 2024 | 60.05 | 60.81 | 59.89 | 60.34 | 60.34 | 208,035 |
| May 02, 2024 | 59.82 | 60.09 | 59.45 | 59.93 | 59.93 | 284,703 |
| May 01, 2024 | 59.85 | 60.10 | 59.25 | 59.92 | 59.92 | 320,708 |
| Apr 30, 2024 | 61.83 | 61.83 | 60.87 | 61.05 | 61.05 | 304,212 |
| Apr 29, 2024 | 61.10 | 61.68 | 61.00 | 61.63 | 61.63 | 214,524 |
| Apr 26, 2024 | 60.40 | 60.71 | 59.50 | 60.52 | 60.52 | 241,297 |
| Apr 24, 2024 | 62.86 | 62.90 | 61.10 | 61.30 | 61.30 | 265,374 |
| Apr 23, 2024 | 62.04 | 62.74 | 61.99 | 62.43 | 62.43 | 248,977 |
| Apr 22, 2024 | 61.68 | 61.89 | 61.24 | 61.89 | 61.89 | 165,644 |
| Apr 19, 2024 | 61.07 | 61.43 | 60.15 | 61.10 | 61.10 | 432,224 |
| Apr 18, 2024 | 60.81 | 61.86 | 60.81 | 61.86 | 61.86 | 289,441 |
| Apr 17, 2024 | 61.11 | 61.76 | 60.64 | 61.45 | 61.45 | 310,200 |
| Apr 16, 2024 | 61.77 | 61.86 | 60.44 | 60.84 | 60.84 | 212,251 |
| Apr 15, 2024 | 62.49 | 62.71 | 62.02 | 62.65 | 62.65 | 260,386 |
| Apr 12, 2024 | 63.22 | 63.80 | 62.99 | 62.99 | 62.99 | 205,983 |
| Apr 11, 2024 | 63.10 | 63.64 | 62.70 | 63.45 | 63.45 | 228,282 |
| Apr 10, 2024 | 64.47 | 64.49 | 63.60 | 64.00 | 64.00 | 172,229 |
| Apr 09, 2024 | 62.99 | 63.66 | 62.76 | 63.49 | 63.49 | 196,858 |
| Apr 08, 2024 | 63.19 | 63.58 | 62.85 | 63.04 | 63.04 | 192,318 |
| Apr 05, 2024 | 62.99 | 63.13 | 62.55 | 63.07 | 63.07 | 402,889 |
| Apr 04, 2024 | 64.32 | 64.62 | 63.18 | 63.63 | 63.63 | 276,866 |
| Apr 03, 2024 | 64.15 | 64.84 | 63.72 | 63.93 | 63.93 | 573,668 |
| Apr 02, 2024 | 64.38 | 65.50 | 64.25 | 65.25 | 65.25 | 659,737 |
| Mar 28, 2024 | 64.33 | 64.53 | 63.69 | 64.25 | 64.25 | 505,994 |
| Mar 27, 2024 | 63.10 | 64.04 | 62.93 | 63.90 | 63.90 | 297,798 |
| Mar 26, 2024 | 62.59 | 63.28 | 62.44 | 63.08 | 63.08 | 341,059 |
| Mar 25, 2024 | 61.76 | 62.65 | 61.76 | 62.44 | 62.44 | 213,555 |
| Mar 22, 2024 | 62.86 | 62.88 | 61.36 | 61.52 | 61.52 | 483,222 |
| Mar 21, 2024 | 62.36 | 63.25 | 62.19 | 62.91 | 62.91 | 494,700 |
| Mar 20, 2024 | 61.49 | 61.95 | 61.27 | 61.46 | 61.46 | 285,653 |
| Mar 19, 2024 | 61.16 | 61.50 | 60.89 | 61.25 | 61.25 | 304,430 |
| Mar 18, 2024 | 60.40 | 61.29 | 60.03 | 61.13 | 61.13 | 321,274 |
| Mar 15, 2024 | 59.80 | 60.73 | 59.36 | 60.73 | 60.73 | 4,530,821 |
| Mar 14, 2024 | 60.49 | 60.76 | 59.94 | 60.11 | 60.11 | 622,254 |
| Mar 13, 2024 | 60.25 | 60.95 | 60.07 | 60.52 | 60.52 | 571,304 |
| Mar 12, 2024 | 58.25 | 59.68 | 58.23 | 59.68 | 59.68 | 1,290,343 |
| Mar 11, 2024 | 58.86 | 59.18 | 58.07 | 58.51 | 58.51 | 307,104 |
| Mar 08, 2024 | 59.31 | 60.06 | 59.12 | 59.51 | 59.51 | 707,603 |
| Mar 07, 2024 | 60.24 | 60.33 | 58.52 | 58.75 | 58.75 | 699,820 |
| Mar 06, 2024 | 60.08 | 60.18 | 58.87 | 60.08 | 60.08 | 613,543 |
| Mar 05, 2024 | 59.20 | 59.56 | 58.52 | 59.55 | 59.55 | 483,765 |
| Mar 04, 2024 | 60.16 | 60.47 | 59.25 | 59.83 | 59.83 | 588,541 |
| Mar 01, 2024 | 61.56 | 61.60 | 59.76 | 60.15 | 60.15 | 331,464 |
| Feb 29, 2024 | 61.29 | 61.72 | 60.71 | 61.56 | 61.56 | 612,833 |
| Feb 28, 2024 | 61.95 | 61.95 | 60.63 | 60.92 | 60.92 | 373,614 |
| Feb 27, 2024 | 62.25 | 62.42 | 61.35 | 61.95 | 61.95 | 355,708 |
| Feb 26, 2024 | 62.83 | 63.26 | 61.85 | 61.99 | 61.99 | 265,969 |
| Feb 23, 2024 | 62.41 | 62.95 | 61.74 | 62.70 | 62.70 | 399,047 |
| Feb 22, 2024 | 63.02 | 63.36 | 62.02 | 62.30 | 62.30 | 490,411 |
| Feb 22, 2024 | 1.58 Dividend | |||||
| Feb 21, 2024 | 64.94 | 65.49 | 64.04 | 64.65 | 63.07 | 443,303 |
| Feb 20, 2024 | 64.53 | 65.41 | 64.11 | 65.03 | 63.44 | 331,247 |
| Feb 19, 2024 | 64.60 | 65.11 | 63.91 | 64.89 | 63.30 | 689,403 |
| Feb 16, 2024 | 64.50 | 65.54 | 64.27 | 64.46 | 62.88 | 982,769 |
| Feb 15, 2024 | 62.25 | 64.46 | 62.00 | 64.02 | 62.46 | 1,022,333 |
| Feb 14, 2024 | 62.81 | 63.65 | 61.56 | 61.79 | 60.28 | 793,812 |
| Feb 13, 2024 | 61.61 | 65.50 | 61.33 | 63.96 | 62.40 | 1,451,815 |
| Feb 12, 2024 | 58.00 | 60.79 | 57.47 | 60.58 | 59.10 | 878,209 |
| Feb 09, 2024 | 56.05 | 56.77 | 55.49 | 56.55 | 55.17 | 471,757 |
| Feb 08, 2024 | 56.04 | 56.78 | 55.73 | 56.13 | 54.76 | 502,371 |
| Feb 07, 2024 | 56.71 | 56.71 | 55.78 | 56.14 | 54.77 | 382,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.