JB Hi-Fi Limited (JBH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 61.07 | 61.43 | 60.15 | 61.10 | 61.10 | 432,224 |
| 18 Apr 2024 | 60.81 | 61.86 | 60.81 | 61.86 | 61.86 | 289,441 |
| 17 Apr 2024 | 61.11 | 61.76 | 60.64 | 61.45 | 61.45 | 310,200 |
| 16 Apr 2024 | 61.77 | 61.86 | 60.44 | 60.84 | 60.84 | 212,251 |
| 15 Apr 2024 | 62.49 | 62.71 | 62.02 | 62.65 | 62.65 | 260,386 |
| 12 Apr 2024 | 63.22 | 63.80 | 62.99 | 62.99 | 62.99 | 205,983 |
| 11 Apr 2024 | 63.10 | 63.64 | 62.70 | 63.45 | 63.45 | 228,282 |
| 10 Apr 2024 | 64.47 | 64.49 | 63.60 | 64.00 | 64.00 | 172,229 |
| 09 Apr 2024 | 62.99 | 63.66 | 62.76 | 63.49 | 63.49 | 196,858 |
| 08 Apr 2024 | 63.19 | 63.58 | 62.85 | 63.04 | 63.04 | 192,318 |
| 05 Apr 2024 | 62.99 | 63.13 | 62.55 | 63.07 | 63.07 | 402,889 |
| 04 Apr 2024 | 64.32 | 64.62 | 63.18 | 63.63 | 63.63 | 276,866 |
| 03 Apr 2024 | 64.15 | 64.84 | 63.72 | 63.93 | 63.93 | 573,668 |
| 02 Apr 2024 | 64.38 | 65.50 | 64.25 | 65.25 | 65.25 | 659,737 |
| 28 Mar 2024 | 64.33 | 64.53 | 63.69 | 64.25 | 64.25 | 505,994 |
| 27 Mar 2024 | 63.10 | 64.04 | 62.93 | 63.90 | 63.90 | 297,798 |
| 26 Mar 2024 | 62.59 | 63.28 | 62.44 | 63.08 | 63.08 | 341,059 |
| 25 Mar 2024 | 61.76 | 62.65 | 61.76 | 62.44 | 62.44 | 213,555 |
| 22 Mar 2024 | 62.86 | 62.88 | 61.36 | 61.52 | 61.52 | 483,222 |
| 21 Mar 2024 | 62.36 | 63.25 | 62.19 | 62.91 | 62.91 | 494,700 |
| 20 Mar 2024 | 61.49 | 61.95 | 61.27 | 61.46 | 61.46 | 285,653 |
| 19 Mar 2024 | 61.16 | 61.50 | 60.89 | 61.25 | 61.25 | 304,430 |
| 18 Mar 2024 | 60.40 | 61.29 | 60.03 | 61.13 | 61.13 | 321,274 |
| 15 Mar 2024 | 59.80 | 60.73 | 59.36 | 60.73 | 60.73 | 4,530,821 |
| 14 Mar 2024 | 60.49 | 60.76 | 59.94 | 60.11 | 60.11 | 622,254 |
| 13 Mar 2024 | 60.25 | 60.95 | 60.07 | 60.52 | 60.52 | 571,304 |
| 12 Mar 2024 | 58.25 | 59.68 | 58.23 | 59.68 | 59.68 | 1,290,343 |
| 11 Mar 2024 | 58.86 | 59.18 | 58.07 | 58.51 | 58.51 | 307,104 |
| 08 Mar 2024 | 59.31 | 60.06 | 59.12 | 59.51 | 59.51 | 707,603 |
| 07 Mar 2024 | 60.24 | 60.33 | 58.52 | 58.75 | 58.75 | 699,820 |
| 06 Mar 2024 | 60.08 | 60.18 | 58.87 | 60.08 | 60.08 | 613,543 |
| 05 Mar 2024 | 59.20 | 59.56 | 58.52 | 59.55 | 59.55 | 483,765 |
| 04 Mar 2024 | 60.16 | 60.47 | 59.25 | 59.83 | 59.83 | 588,541 |
| 01 Mar 2024 | 61.56 | 61.60 | 59.76 | 60.15 | 60.15 | 331,464 |
| 29 Feb 2024 | 61.29 | 61.72 | 60.71 | 61.56 | 61.56 | 612,833 |
| 28 Feb 2024 | 61.95 | 61.95 | 60.63 | 60.92 | 60.92 | 373,614 |
| 27 Feb 2024 | 62.25 | 62.42 | 61.35 | 61.95 | 61.95 | 355,708 |
| 26 Feb 2024 | 62.83 | 63.26 | 61.85 | 61.99 | 61.99 | 265,969 |
| 23 Feb 2024 | 62.41 | 62.95 | 61.74 | 62.70 | 62.70 | 399,047 |
| 22 Feb 2024 | 63.02 | 63.36 | 62.02 | 62.30 | 62.30 | 490,411 |
| 22 Feb 2024 | 1.58 Dividend | |||||
| 21 Feb 2024 | 64.94 | 65.49 | 64.04 | 64.65 | 63.07 | 443,303 |
| 20 Feb 2024 | 64.53 | 65.41 | 64.11 | 65.03 | 63.44 | 331,247 |
| 19 Feb 2024 | 64.60 | 65.11 | 63.91 | 64.89 | 63.30 | 689,403 |
| 16 Feb 2024 | 64.50 | 65.54 | 64.27 | 64.46 | 62.88 | 982,769 |
| 15 Feb 2024 | 62.25 | 64.46 | 62.00 | 64.02 | 62.46 | 1,022,333 |
| 14 Feb 2024 | 62.81 | 63.65 | 61.56 | 61.79 | 60.28 | 793,812 |
| 13 Feb 2024 | 61.61 | 65.50 | 61.33 | 63.96 | 62.40 | 1,451,815 |
| 12 Feb 2024 | 58.00 | 60.79 | 57.47 | 60.58 | 59.10 | 878,209 |
| 09 Feb 2024 | 56.05 | 56.77 | 55.49 | 56.55 | 55.17 | 471,757 |
| 08 Feb 2024 | 56.04 | 56.78 | 55.73 | 56.13 | 54.76 | 502,371 |
| 07 Feb 2024 | 56.71 | 56.71 | 55.78 | 56.14 | 54.77 | 382,180 |
| 06 Feb 2024 | 56.36 | 56.40 | 55.37 | 56.03 | 54.66 | 589,908 |
| 05 Feb 2024 | 56.16 | 56.34 | 55.36 | 55.52 | 54.16 | 369,358 |
| 02 Feb 2024 | 56.98 | 57.26 | 56.22 | 56.50 | 55.12 | 436,391 |
| 01 Feb 2024 | 56.55 | 56.91 | 56.15 | 56.50 | 55.12 | 475,739 |
| 31 Jan 2024 | 57.05 | 57.32 | 56.38 | 57.19 | 55.79 | 614,964 |
| 30 Jan 2024 | 58.05 | 58.43 | 56.61 | 56.71 | 55.32 | 668,564 |
| 29 Jan 2024 | 56.94 | 57.92 | 56.94 | 57.89 | 56.48 | 788,599 |
| 25 Jan 2024 | 58.00 | 58.00 | 57.15 | 57.44 | 56.04 | 411,852 |
| 24 Jan 2024 | 57.50 | 57.76 | 57.21 | 57.34 | 55.94 | 419,944 |
| 23 Jan 2024 | 57.81 | 58.00 | 56.90 | 57.47 | 56.07 | 448,263 |
| 22 Jan 2024 | 57.79 | 58.06 | 57.30 | 58.06 | 56.64 | 371,800 |
| 19 Jan 2024 | 58.49 | 58.61 | 56.94 | 57.23 | 55.83 | 791,773 |
| 18 Jan 2024 | 56.91 | 58.14 | 56.52 | 57.91 | 56.49 | 763,299 |
| 17 Jan 2024 | 58.70 | 58.83 | 57.55 | 57.61 | 56.20 | 626,807 |
| 16 Jan 2024 | 59.38 | 59.92 | 58.55 | 59.07 | 57.63 | 549,808 |
| 15 Jan 2024 | 58.97 | 59.92 | 58.67 | 59.69 | 58.23 | 270,456 |
| 12 Jan 2024 | 56.74 | 57.86 | 56.42 | 57.86 | 56.45 | 508,613 |
| 11 Jan 2024 | 55.08 | 56.88 | 55.02 | 56.74 | 55.35 | 660,897 |
| 10 Jan 2024 | 54.01 | 54.95 | 53.83 | 54.68 | 53.34 | 480,888 |
| 09 Jan 2024 | 53.40 | 53.88 | 53.14 | 53.78 | 52.47 | 209,618 |
| 08 Jan 2024 | 52.62 | 53.07 | 52.55 | 52.77 | 51.48 | 160,613 |
| 05 Jan 2024 | 53.00 | 53.37 | 52.43 | 52.69 | 51.40 | 251,053 |
| 04 Jan 2024 | 53.39 | 53.61 | 53.13 | 53.15 | 51.85 | 266,904 |
| 03 Jan 2024 | 53.61 | 53.85 | 53.07 | 53.61 | 52.30 | 339,460 |
| 02 Jan 2024 | 53.38 | 54.52 | 53.29 | 54.40 | 53.07 | 520,247 |
| 29 Dec 2023 | 53.17 | 53.28 | 52.84 | 53.03 | 51.73 | 178,083 |
| 28 Dec 2023 | 52.60 | 53.25 | 52.44 | 53.19 | 51.89 | 264,995 |
| 27 Dec 2023 | 52.16 | 52.53 | 52.00 | 52.24 | 50.96 | 182,389 |
| 22 Dec 2023 | 51.78 | 52.00 | 51.60 | 51.73 | 50.47 | 312,735 |
| 21 Dec 2023 | 51.48 | 51.94 | 51.39 | 51.56 | 50.30 | 389,556 |
| 20 Dec 2023 | 52.09 | 52.31 | 51.78 | 51.98 | 50.71 | 300,884 |
| 19 Dec 2023 | 51.11 | 51.76 | 50.82 | 51.55 | 50.29 | 353,713 |
| 18 Dec 2023 | 50.81 | 51.42 | 50.66 | 51.14 | 49.89 | 290,211 |
| 15 Dec 2023 | 50.60 | 51.03 | 50.16 | 50.90 | 49.66 | 896,168 |
| 14 Dec 2023 | 50.87 | 51.03 | 50.13 | 50.32 | 49.09 | 377,178 |
| 13 Dec 2023 | 49.52 | 50.51 | 49.52 | 50.20 | 48.97 | 335,772 |
| 12 Dec 2023 | 49.40 | 49.79 | 49.33 | 49.62 | 48.41 | 257,876 |
| 11 Dec 2023 | 49.00 | 49.49 | 48.68 | 49.35 | 48.14 | 300,792 |
| 08 Dec 2023 | 48.37 | 49.06 | 48.08 | 49.06 | 47.86 | 334,386 |
| 07 Dec 2023 | 48.94 | 49.37 | 48.81 | 48.95 | 47.75 | 372,283 |
| 06 Dec 2023 | 48.31 | 49.20 | 48.09 | 48.79 | 47.60 | 487,049 |
| 05 Dec 2023 | 47.91 | 48.23 | 47.63 | 48.21 | 47.03 | 173,356 |
| 04 Dec 2023 | 48.00 | 48.48 | 47.93 | 48.27 | 47.09 | 236,614 |
| 01 Dec 2023 | 47.99 | 48.33 | 47.31 | 47.76 | 46.59 | 212,014 |
| 30 Nov 2023 | 47.73 | 47.84 | 47.15 | 47.84 | 46.67 | 388,394 |
| 29 Nov 2023 | 46.85 | 47.58 | 46.56 | 47.58 | 46.42 | 418,031 |
| 28 Nov 2023 | 46.11 | 46.83 | 46.11 | 46.51 | 45.37 | 142,984 |
| 27 Nov 2023 | 46.55 | 46.55 | 45.94 | 46.02 | 44.90 | 179,177 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.