ASX - Delayed Quote AUD

JB Hi-Fi Limited (JBH.AX)

60.52 -0.78 (-1.27%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 62.99 63.66 62.76 63.49 63.49 196,858
Apr 8, 2024 63.19 63.58 62.85 63.04 63.04 192,318
Apr 5, 2024 62.99 63.13 62.55 63.07 63.07 402,889
Apr 4, 2024 64.32 64.62 63.18 63.63 63.63 276,866
Apr 3, 2024 64.15 64.84 63.72 63.93 63.93 573,668
Apr 2, 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 8, 2024 59.31 60.06 59.12 59.51 59.51 707,603
Mar 7, 2024 60.24 60.33 58.52 58.75 58.75 699,820
Mar 6, 2024 60.08 60.18 58.87 60.08 60.08 613,543
Mar 5, 2024 59.20 59.56 58.52 59.55 59.55 483,765
Mar 4, 2024 60.16 60.47 59.25 59.83 59.83 588,541
Mar 1, 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 1.58 Dividend
Feb 22, 2024 63.02 63.36 62.02 62.30 62.30 490,411
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 9, 2024 56.05 56.77 55.49 56.55 55.17 471,757
Feb 8, 2024 56.04 56.78 55.73 56.13 54.76 502,371
Feb 7, 2024 56.71 56.71 55.78 56.14 54.77 382,180
Feb 6, 2024 56.36 56.40 55.37 56.03 54.66 589,908
Feb 5, 2024 56.16 56.34 55.36 55.52 54.16 369,358
Feb 2, 2024 56.98 57.26 56.22 56.50 55.12 436,391
Feb 1, 2024 56.55 56.91 56.15 56.50 55.12 475,739
Jan 31, 2024 57.05 57.32 56.38 57.19 55.79 614,964
Jan 30, 2024 58.05 58.43 56.61 56.71 55.32 668,564
Jan 29, 2024 56.94 57.92 56.94 57.89 56.48 788,599
Jan 25, 2024 58.00 58.00 57.15 57.44 56.04 411,852
Jan 24, 2024 57.50 57.76 57.21 57.34 55.94 419,944
Jan 23, 2024 57.81 58.00 56.90 57.47 56.07 448,263
Jan 22, 2024 57.79 58.06 57.30 58.06 56.64 371,800
Jan 19, 2024 58.49 58.61 56.94 57.23 55.83 791,773
Jan 18, 2024 56.91 58.14 56.52 57.91 56.49 763,299
Jan 17, 2024 58.70 58.83 57.55 57.61 56.20 626,807
Jan 16, 2024 59.38 59.92 58.55 59.07 57.63 549,808
Jan 15, 2024 58.97 59.92 58.67 59.69 58.23 270,456
Jan 12, 2024 56.74 57.86 56.42 57.86 56.45 508,613
Jan 11, 2024 55.08 56.88 55.02 56.74 55.35 660,897
Jan 10, 2024 54.01 54.95 53.83 54.68 53.34 480,888
Jan 9, 2024 53.40 53.88 53.14 53.78 52.47 209,618
Jan 8, 2024 52.62 53.07 52.55 52.77 51.48 160,613
Jan 5, 2024 53.00 53.37 52.43 52.69 51.40 251,053
Jan 4, 2024 53.39 53.61 53.13 53.15 51.85 266,904
Jan 3, 2024 53.61 53.85 53.07 53.61 52.30 339,460
Jan 2, 2024 53.38 54.52 53.29 54.40 53.07 520,247
Dec 29, 2023 53.17 53.28 52.84 53.03 51.73 178,083
Dec 28, 2023 52.60 53.25 52.44 53.19 51.89 264,995
Dec 27, 2023 52.16 52.53 52.00 52.24 50.96 182,389
Dec 22, 2023 51.78 52.00 51.60 51.73 50.47 312,735
Dec 21, 2023 51.48 51.94 51.39 51.56 50.30 389,556
Dec 20, 2023 52.09 52.31 51.78 51.98 50.71 300,884
Dec 19, 2023 51.11 51.76 50.82 51.55 50.29 353,713
Dec 18, 2023 50.81 51.42 50.66 51.14 49.89 290,211
Dec 15, 2023 50.60 51.03 50.16 50.90 49.66 896,168
Dec 14, 2023 50.87 51.03 50.13 50.32 49.09 377,178
Dec 13, 2023 49.52 50.51 49.52 50.20 48.97 335,772
Dec 12, 2023 49.40 49.79 49.33 49.62 48.41 257,876
Dec 11, 2023 49.00 49.49 48.68 49.35 48.14 300,792
Dec 8, 2023 48.37 49.06 48.08 49.06 47.86 334,386
Dec 7, 2023 48.94 49.37 48.81 48.95 47.75 372,283
Dec 6, 2023 48.31 49.20 48.09 48.79 47.60 487,049
Dec 5, 2023 47.91 48.23 47.63 48.21 47.03 173,356
Dec 4, 2023 48.00 48.48 47.93 48.27 47.09 236,614
Dec 1, 2023 47.99 48.33 47.31 47.76 46.59 212,014
Nov 30, 2023 47.73 47.84 47.15 47.84 46.67 388,394
Nov 29, 2023 46.85 47.58 46.56 47.58 46.42 418,031
Nov 28, 2023 46.11 46.83 46.11 46.51 45.37 142,984
Nov 27, 2023 46.55 46.55 45.94 46.02 44.90 179,177
Nov 24, 2023 46.79 47.11 46.19 46.41 45.28 201,580
Nov 23, 2023 47.30 47.53 46.70 46.78 45.64 195,932
Nov 22, 2023 47.64 47.77 47.32 47.38 46.22 165,110
Nov 21, 2023 47.80 47.92 47.15 47.79 46.62 262,266
Nov 20, 2023 47.52 48.07 47.42 47.84 46.67 312,488
Nov 17, 2023 47.65 47.73 47.27 47.31 46.15 272,825
Nov 16, 2023 47.56 47.87 47.37 47.59 46.43 541,907
Nov 15, 2023 46.74 47.56 46.53 47.56 46.40 322,474
Nov 14, 2023 46.29 46.38 46.10 46.22 45.09 171,531
Nov 13, 2023 46.47 46.49 46.04 46.11 44.98 117,459
Nov 10, 2023 46.00 46.69 46.00 46.36 45.23 176,349
Nov 9, 2023 46.42 46.70 46.15 46.41 45.28 222,684
Nov 8, 2023 47.51 47.53 45.90 46.00 44.88 316,694
Nov 7, 2023 46.59 47.19 46.22 46.78 45.64 223,539
Nov 6, 2023 46.59 46.95 46.59 46.66 45.52 325,162
Nov 3, 2023 46.40 46.58 46.19 46.58 45.44 454,810
Nov 2, 2023 45.78 46.11 45.66 45.87 44.75 318,946
Nov 1, 2023 45.16 45.70 44.94 45.48 44.37 306,456
Oct 31, 2023 44.47 45.28 44.47 45.17 44.07 393,084
Oct 30, 2023 44.22 44.85 44.04 44.47 43.38 268,861
Oct 27, 2023 44.40 45.17 44.14 44.64 43.55 423,374
Oct 26, 2023 43.88 44.27 43.40 44.02 42.94 529,491
Oct 25, 2023 44.20 44.60 43.97 44.10 43.02 337,304
Oct 24, 2023 44.35 44.71 44.08 44.21 43.13 319,220
Oct 23, 2023 44.30 44.42 44.07 44.36 43.28 266,864
Oct 20, 2023 44.48 44.76 44.28 44.48 43.39 324,770
Oct 19, 2023 44.50 45.18 44.18 44.73 43.64 457,331
Oct 18, 2023 46.01 46.03 45.04 45.21 44.11 420,965
Oct 17, 2023 46.92 46.92 45.68 45.91 44.79 377,406
Oct 16, 2023 46.83 47.47 46.13 46.49 45.35 357,543
Oct 13, 2023 46.95 47.37 46.66 47.05 45.90 231,287
Oct 12, 2023 46.90 47.44 46.73 47.43 46.27 474,190
Oct 11, 2023 46.09 46.99 46.06 46.82 45.68 507,652
Oct 10, 2023 45.56 46.43 45.36 46.19 45.06 517,781
Oct 9, 2023 45.13 45.49 45.06 45.17 44.07 231,568
Oct 6, 2023 44.77 45.29 44.77 45.16 44.06 281,648
Oct 5, 2023 44.38 44.91 44.35 44.77 43.68 325,639
Oct 4, 2023 44.41 44.74 44.03 44.46 43.37 682,983
Oct 3, 2023 44.75 44.77 43.96 44.71 43.62 438,494
Oct 2, 2023 45.63 45.63 45.03 45.15 44.05 271,119
Sep 29, 2023 46.08 46.40 45.42 45.42 44.31 442,883
Sep 28, 2023 45.60 45.97 45.46 45.80 44.68 610,785
Sep 27, 2023 45.79 46.07 45.63 45.79 44.67 212,697
Sep 26, 2023 46.74 46.83 46.02 46.12 44.99 269,929
Sep 25, 2023 46.00 46.72 45.81 46.68 45.54 357,573
Sep 22, 2023 45.10 45.93 45.00 45.93 44.81 332,003
Sep 21, 2023 45.66 46.01 45.37 45.68 44.56 435,830
Sep 20, 2023 45.97 46.11 45.69 46.07 44.94 347,956
Sep 19, 2023 46.09 46.15 45.74 45.97 44.85 236,937
Sep 18, 2023 46.46 46.46 45.97 46.15 45.02 270,017
Sep 15, 2023 46.01 46.53 46.01 46.38 45.25 720,586
Sep 14, 2023 45.44 45.74 45.38 45.45 44.34 365,693
Sep 13, 2023 46.00 46.03 45.22 45.53 44.42 307,288
Sep 12, 2023 46.02 46.18 45.77 46.12 44.99 279,989
Sep 11, 2023 46.15 46.15 45.66 46.05 44.92 312,730
Sep 8, 2023 46.33 46.43 45.70 45.98 44.86 285,434
Sep 7, 2023 45.74 46.32 45.67 46.16 45.03 399,530
Sep 6, 2023 46.00 46.14 45.65 45.74 44.62 620,343
Sep 5, 2023 45.58 45.83 45.46 45.82 44.70 163,308
Sep 4, 2023 46.06 46.21 45.47 45.80 44.68 278,308
Sep 1, 2023 45.81 45.98 45.47 45.91 44.79 361,186
Aug 31, 2023 45.91 45.94 45.39 45.67 44.55 1,546,002
Aug 30, 2023 45.37 45.71 44.98 45.71 44.59 395,737
Aug 29, 2023 45.20 45.45 44.88 45.21 44.11 408,525
Aug 28, 2023 44.77 45.16 44.36 45.09 43.99 430,670
Aug 25, 2023 44.32 44.66 44.22 44.48 43.39 610,167
Aug 24, 2023 1.15 Dividend
Aug 24, 2023 45.51 45.54 44.54 44.77 43.68 605,108
Aug 23, 2023 46.70 47.18 46.41 46.41 44.15 389,399
Aug 22, 2023 46.50 46.70 46.28 46.67 44.40 407,849
Aug 21, 2023 46.48 47.28 46.31 46.51 44.25 408,543
Aug 18, 2023 45.97 46.25 45.80 46.04 43.80 391,721
Aug 17, 2023 46.56 46.91 46.24 46.40 44.14 507,289
Aug 16, 2023 47.43 47.59 46.85 47.03 44.74 755,321
Aug 15, 2023 48.00 48.42 47.10 47.79 45.47 940,710
Aug 14, 2023 47.71 48.74 47.62 48.51 46.15 1,162,324
Aug 11, 2023 45.93 47.27 45.73 47.21 44.91 724,319
Aug 10, 2023 46.20 46.38 46.01 46.08 43.84 372,655
Aug 9, 2023 46.14 46.39 46.02 46.25 44.00 213,067
Aug 8, 2023 46.09 46.31 45.84 46.14 43.90 532,347
Aug 7, 2023 45.65 46.27 45.55 46.14 43.90 288,426
Aug 4, 2023 45.60 46.01 45.12 45.73 43.51 470,423
Aug 3, 2023 45.49 45.60 45.08 45.35 43.15 346,293
Aug 2, 2023 46.27 46.94 45.63 45.77 43.54 431,200
Aug 1, 2023 45.50 46.88 45.50 46.53 44.27 511,507
Jul 31, 2023 45.76 46.53 45.58 45.65 43.43 679,851
Jul 28, 2023 45.67 45.67 45.10 45.60 43.38 555,521
Jul 27, 2023 44.72 45.93 44.61 45.83 43.60 679,602
Jul 26, 2023 43.60 44.56 43.43 44.40 42.24 699,067
Jul 25, 2023 44.18 44.24 43.54 43.82 41.69 584,579
Jul 24, 2023 44.00 44.39 43.64 44.24 42.09 644,859
Jul 21, 2023 44.37 44.53 43.95 44.25 42.10 608,739
Jul 20, 2023 45.71 45.71 44.53 44.56 42.39 624,155
Jul 19, 2023 45.62 45.76 45.50 45.70 43.48 387,848
Jul 18, 2023 45.42 45.60 45.21 45.53 43.32 461,723
Jul 17, 2023 45.00 45.54 44.64 45.39 43.18 494,583
Jul 14, 2023 44.94 45.18 44.85 44.91 42.73 859,255
Jul 13, 2023 44.71 45.19 44.63 44.85 42.67 602,419
Jul 12, 2023 44.10 44.28 44.04 44.11 41.97 543,647
Jul 11, 2023 43.84 43.96 43.50 43.96 41.82 281,567
Jul 10, 2023 43.42 43.67 43.08 43.30 41.20 309,700
Jul 7, 2023 43.53 43.81 43.16 43.31 41.20 455,591
Jul 6, 2023 44.00 44.81 44.00 44.20 42.05 1,126,796
Jul 5, 2023 44.74 45.20 44.73 45.09 42.90 366,709
Jul 4, 2023 44.55 45.26 44.35 44.70 42.53 561,915
Jul 3, 2023 43.81 44.96 43.78 44.86 42.68 676,487
Jun 30, 2023 44.37 44.46 43.46 43.75 41.62 536,507
Jun 29, 2023 42.82 43.51 42.63 43.39 41.28 466,360
Jun 28, 2023 42.28 43.24 42.28 43.19 41.09 928,635
Jun 27, 2023 41.80 42.17 41.40 42.15 40.10 365,844
Jun 26, 2023 41.55 41.78 41.36 41.55 39.53 495,985
Jun 23, 2023 41.75 42.08 41.58 41.68 39.65 391,424
Jun 22, 2023 42.67 42.67 41.67 41.74 39.71 495,021
Jun 21, 2023 43.13 43.31 42.40 42.48 40.41 453,519
Jun 20, 2023 43.15 43.62 42.82 43.52 41.40 364,854
Jun 19, 2023 43.07 43.36 42.90 43.27 41.17 350,626
Jun 16, 2023 42.57 43.19 42.56 43.07 40.98 578,362
Jun 15, 2023 42.37 42.69 42.15 42.59 40.52 398,340
Jun 14, 2023 42.60 42.78 42.15 42.23 40.18 503,672
Jun 13, 2023 42.05 42.27 41.80 42.23 40.18 395,671
Jun 9, 2023 42.46 42.46 42.02 42.40 40.34 564,575
Jun 8, 2023 42.65 42.78 42.25 42.38 40.32 509,507
Jun 7, 2023 42.63 43.25 42.52 42.96 40.87 637,387
Jun 6, 2023 42.70 42.99 42.30 42.41 40.35 693,765
Jun 5, 2023 42.88 43.34 42.79 43.18 41.08 359,419
Jun 2, 2023 42.25 42.67 42.15 42.39 40.33 494,071
Jun 1, 2023 42.05 42.58 41.76 42.40 40.34 517,884
May 31, 2023 43.49 43.49 42.33 42.59 40.52 948,161
May 30, 2023 43.94 44.17 43.50 43.51 41.39 230,849
May 29, 2023 44.54 44.60 43.71 43.95 41.81 344,719
May 26, 2023 43.60 44.09 43.42 44.03 41.89 347,079
May 25, 2023 43.94 43.98 43.26 43.74 41.61 388,728
May 24, 2023 44.80 45.00 43.96 44.12 41.98 591,534
May 23, 2023 45.49 45.54 45.10 45.32 43.12 271,201
May 22, 2023 45.99 46.10 45.06 45.27 43.07 497,404
May 19, 2023 46.38 46.47 46.11 46.43 44.17 227,128
May 18, 2023 46.17 46.30 45.89 46.19 43.94 337,960
May 17, 2023 45.89 46.27 45.66 45.93 43.70 583,280
May 16, 2023 45.95 46.19 45.89 46.11 43.87 268,485
May 15, 2023 46.39 46.60 45.97 46.38 44.13 258,737
May 12, 2023 45.95 46.41 45.76 46.37 44.12 266,823
May 11, 2023 45.62 45.89 45.45 45.89 43.66 319,535
May 10, 2023 46.13 46.16 45.68 45.87 43.64 288,319
May 9, 2023 46.24 46.30 45.92 46.22 43.97 202,721
May 8, 2023 46.28 46.32 45.66 46.10 43.86 358,182
May 5, 2023 46.53 46.55 45.93 46.14 43.90 312,434
May 4, 2023 45.31 46.43 45.14 46.38 44.13 762,746
May 3, 2023 44.78 45.48 44.46 45.48 43.27 1,248,085
May 2, 2023 44.95 45.40 44.54 44.61 42.44 589,065
May 1, 2023 44.72 45.39 44.72 45.18 42.98 911,738
Apr 28, 2023 44.86 44.96 44.42 44.45 42.29 249,168
Apr 27, 2023 44.89 44.98 44.33 44.51 42.35 273,982
Apr 26, 2023 44.68 45.00 44.34 44.89 42.71 437,008

Related Tickers

HVN.AX Harvey Norman Holdings Limited
4.4900
-1.75%
 
NCK.AX Nick Scali Limited
15.85
+12.65%
 
SUL.AX Super Retail Group Limited
14.37
-3.43%
 
LOV.AX Lovisa Holdings Limited
30.37
-1.94%
 
ADH.AX Adairs Limited
2.1100
-0.94%
 
BLX.AX Beacon Lighting Group Limited
2.9500
+2.79%
 
BAP.AX Bapcor Limited
5.65
-1.40%
 
BBN.AX Baby Bunting Group Limited
1.8300
0.00%
 
DSK.AX Dusk Group Limited
0.8050
+0.62%
 
BKG.AX Booktopia Group Limited
0.0640
0.00%