Jumbo Interactive Limited (JIN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 16.31 | 16.44 | 16.12 | 16.13 | 16.13 | 133,805 |
| 15 Apr 2024 | 16.60 | 16.71 | 16.39 | 16.41 | 16.41 | 48,674 |
| 12 Apr 2024 | 16.51 | 16.94 | 16.50 | 16.84 | 16.84 | 84,703 |
| 11 Apr 2024 | 16.68 | 16.82 | 16.42 | 16.82 | 16.82 | 120,015 |
| 10 Apr 2024 | 16.78 | 17.00 | 16.47 | 16.76 | 16.76 | 174,625 |
| 09 Apr 2024 | 16.84 | 17.03 | 16.58 | 16.92 | 16.92 | 90,992 |
| 08 Apr 2024 | 16.65 | 16.89 | 16.57 | 16.87 | 16.87 | 91,495 |
| 05 Apr 2024 | 16.55 | 16.60 | 16.34 | 16.60 | 16.60 | 105,721 |
| 04 Apr 2024 | 16.70 | 16.70 | 16.33 | 16.58 | 16.58 | 133,038 |
| 03 Apr 2024 | 16.80 | 16.80 | 16.23 | 16.40 | 16.40 | 181,055 |
| 02 Apr 2024 | 17.10 | 17.14 | 16.85 | 16.87 | 16.87 | 121,781 |
| 28 Mar 2024 | 17.15 | 17.29 | 16.99 | 17.14 | 17.14 | 125,116 |
| 27 Mar 2024 | 16.85 | 17.13 | 16.81 | 17.08 | 17.08 | 179,987 |
| 26 Mar 2024 | 16.85 | 16.90 | 16.78 | 16.90 | 16.90 | 90,257 |
| 25 Mar 2024 | 16.98 | 17.00 | 16.80 | 16.84 | 16.84 | 66,792 |
| 22 Mar 2024 | 17.20 | 17.30 | 16.86 | 16.98 | 16.98 | 56,207 |
| 21 Mar 2024 | 17.04 | 17.24 | 17.01 | 17.20 | 17.20 | 110,772 |
| 20 Mar 2024 | 17.05 | 17.06 | 16.86 | 16.93 | 16.93 | 56,970 |
| 19 Mar 2024 | 17.14 | 17.19 | 16.99 | 17.00 | 17.00 | 79,351 |
| 18 Mar 2024 | 16.94 | 17.12 | 16.71 | 17.12 | 17.12 | 124,711 |
| 15 Mar 2024 | 17.07 | 17.10 | 16.72 | 16.98 | 16.98 | 193,836 |
| 14 Mar 2024 | 17.26 | 17.38 | 17.15 | 17.15 | 17.15 | 150,278 |
| 13 Mar 2024 | 17.16 | 17.43 | 17.09 | 17.27 | 17.27 | 148,554 |
| 12 Mar 2024 | 17.31 | 17.55 | 17.01 | 17.15 | 17.15 | 152,929 |
| 11 Mar 2024 | 17.51 | 17.64 | 17.25 | 17.46 | 17.46 | 90,906 |
| 08 Mar 2024 | 17.53 | 17.90 | 17.35 | 17.69 | 17.69 | 134,557 |
| 07 Mar 2024 | 17.26 | 17.51 | 17.10 | 17.49 | 17.49 | 194,876 |
| 06 Mar 2024 | 17.25 | 17.29 | 17.09 | 17.19 | 17.19 | 316,940 |
| 05 Mar 2024 | 17.27 | 17.30 | 16.94 | 17.30 | 17.30 | 211,234 |
| 04 Mar 2024 | 17.80 | 17.90 | 17.29 | 17.39 | 17.39 | 167,711 |
| 01 Mar 2024 | 18.00 | 18.04 | 17.56 | 17.90 | 17.90 | 155,925 |
| 29 Feb 2024 | 17.52 | 18.29 | 17.37 | 18.10 | 18.10 | 269,360 |
| 29 Feb 2024 | 0.27 Dividend | |||||
| 28 Feb 2024 | 17.50 | 17.75 | 17.33 | 17.67 | 17.40 | 711,309 |
| 27 Feb 2024 | 17.55 | 17.58 | 16.97 | 17.48 | 17.21 | 402,488 |
| 26 Feb 2024 | 17.33 | 17.99 | 17.29 | 17.50 | 17.23 | 242,433 |
| 23 Feb 2024 | 16.55 | 17.50 | 16.55 | 17.49 | 17.22 | 649,339 |
| 22 Feb 2024 | 16.10 | 16.10 | 15.84 | 16.04 | 15.79 | 78,098 |
| 21 Feb 2024 | 16.00 | 16.09 | 15.81 | 15.86 | 15.62 | 293,005 |
| 20 Feb 2024 | 15.96 | 16.12 | 15.90 | 16.00 | 15.76 | 73,006 |
| 19 Feb 2024 | 16.15 | 16.25 | 15.98 | 16.02 | 15.78 | 78,409 |
| 16 Feb 2024 | 16.16 | 16.38 | 16.08 | 16.15 | 15.90 | 95,570 |
| 15 Feb 2024 | 15.80 | 16.17 | 15.80 | 16.15 | 15.90 | 93,839 |
| 14 Feb 2024 | 15.90 | 15.95 | 15.68 | 15.89 | 15.65 | 136,652 |
| 13 Feb 2024 | 15.68 | 16.04 | 15.68 | 16.00 | 15.76 | 99,791 |
| 12 Feb 2024 | 15.73 | 16.14 | 15.70 | 16.07 | 15.82 | 74,124 |
| 09 Feb 2024 | 16.06 | 16.09 | 15.98 | 16.04 | 15.79 | 63,274 |
| 08 Feb 2024 | 15.68 | 16.10 | 15.65 | 16.00 | 15.76 | 84,831 |
| 07 Feb 2024 | 15.60 | 16.05 | 15.60 | 15.99 | 15.75 | 230,666 |
| 06 Feb 2024 | 15.90 | 16.00 | 15.78 | 15.98 | 15.74 | 93,598 |
| 05 Feb 2024 | 15.84 | 15.93 | 15.61 | 15.87 | 15.63 | 97,170 |
| 02 Feb 2024 | 15.29 | 15.84 | 15.29 | 15.84 | 15.60 | 198,000 |
| 01 Feb 2024 | 15.38 | 15.50 | 15.19 | 15.29 | 15.06 | 314,813 |
| 31 Jan 2024 | 15.42 | 15.76 | 15.33 | 15.71 | 15.47 | 140,930 |
| 30 Jan 2024 | 15.24 | 15.60 | 15.15 | 15.42 | 15.18 | 96,980 |
| 29 Jan 2024 | 15.37 | 15.69 | 15.19 | 15.38 | 15.14 | 209,229 |
| 25 Jan 2024 | 15.20 | 15.41 | 14.85 | 14.96 | 14.73 | 143,268 |
| 24 Jan 2024 | 15.33 | 15.60 | 15.25 | 15.30 | 15.07 | 451,468 |
| 23 Jan 2024 | 14.94 | 15.72 | 14.87 | 15.30 | 15.07 | 402,015 |
| 22 Jan 2024 | 14.80 | 15.05 | 14.74 | 15.00 | 14.77 | 293,385 |
| 19 Jan 2024 | 14.15 | 15.19 | 14.02 | 14.87 | 14.64 | 306,356 |
| 18 Jan 2024 | 13.70 | 13.91 | 13.68 | 13.90 | 13.69 | 107,847 |
| 17 Jan 2024 | 13.86 | 13.86 | 13.70 | 13.80 | 13.59 | 157,169 |
| 16 Jan 2024 | 13.86 | 13.86 | 13.70 | 13.79 | 13.58 | 68,929 |
| 15 Jan 2024 | 13.87 | 13.87 | 13.71 | 13.81 | 13.60 | 22,423 |
| 12 Jan 2024 | 13.90 | 13.90 | 13.52 | 13.82 | 13.61 | 72,366 |
| 11 Jan 2024 | 13.77 | 13.94 | 13.68 | 13.68 | 13.47 | 115,741 |
| 10 Jan 2024 | 13.60 | 13.87 | 13.46 | 13.76 | 13.55 | 171,003 |
| 09 Jan 2024 | 13.28 | 13.50 | 13.24 | 13.48 | 13.27 | 117,415 |
| 08 Jan 2024 | 13.26 | 13.37 | 13.16 | 13.28 | 13.08 | 71,394 |
| 05 Jan 2024 | 13.65 | 13.65 | 13.23 | 13.30 | 13.10 | 114,800 |
| 04 Jan 2024 | 13.68 | 13.69 | 13.46 | 13.46 | 13.25 | 100,588 |
| 03 Jan 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.49 | 124,893 |
| 02 Jan 2024 | 14.06 | 14.06 | 13.91 | 14.00 | 13.79 | 40,620 |
| 29 Dec 2023 | 14.00 | 14.09 | 13.87 | 13.91 | 13.70 | 45,951 |
| 28 Dec 2023 | 13.91 | 13.99 | 13.81 | 13.99 | 13.78 | 44,651 |
| 27 Dec 2023 | 13.86 | 13.90 | 13.77 | 13.82 | 13.61 | 93,248 |
| 22 Dec 2023 | 13.95 | 13.95 | 13.69 | 13.76 | 13.55 | 201,214 |
| 21 Dec 2023 | 13.65 | 13.85 | 13.63 | 13.80 | 13.59 | 321,794 |
| 20 Dec 2023 | 13.43 | 13.94 | 13.43 | 13.94 | 13.73 | 322,303 |
| 19 Dec 2023 | 13.37 | 13.64 | 13.37 | 13.46 | 13.25 | 82,470 |
| 18 Dec 2023 | 13.30 | 13.75 | 13.22 | 13.69 | 13.48 | 116,935 |
| 15 Dec 2023 | 13.51 | 13.51 | 13.18 | 13.18 | 12.98 | 525,201 |
| 14 Dec 2023 | 13.27 | 13.52 | 13.23 | 13.47 | 13.26 | 169,084 |
| 13 Dec 2023 | 13.18 | 13.35 | 13.18 | 13.21 | 13.01 | 145,926 |
| 12 Dec 2023 | 13.26 | 13.30 | 13.12 | 13.25 | 13.05 | 228,058 |
| 11 Dec 2023 | 13.44 | 13.54 | 13.27 | 13.33 | 13.13 | 99,267 |
| 08 Dec 2023 | 13.61 | 13.68 | 13.40 | 13.43 | 13.22 | 145,803 |
| 07 Dec 2023 | 13.70 | 13.79 | 13.50 | 13.69 | 13.48 | 177,473 |
| 06 Dec 2023 | 13.40 | 13.72 | 13.40 | 13.70 | 13.49 | 177,248 |
| 05 Dec 2023 | 13.45 | 13.58 | 13.32 | 13.58 | 13.37 | 191,319 |
| 04 Dec 2023 | 13.45 | 13.64 | 13.44 | 13.50 | 13.29 | 106,273 |
| 01 Dec 2023 | 13.49 | 13.51 | 13.25 | 13.38 | 13.18 | 157,422 |
| 30 Nov 2023 | 13.52 | 13.73 | 13.42 | 13.59 | 13.38 | 174,412 |
| 29 Nov 2023 | 13.50 | 13.69 | 13.47 | 13.66 | 13.45 | 168,129 |
| 28 Nov 2023 | 13.49 | 13.61 | 13.44 | 13.52 | 13.31 | 149,106 |
| 27 Nov 2023 | 13.53 | 13.62 | 13.42 | 13.42 | 13.21 | 147,356 |
| 24 Nov 2023 | 13.75 | 13.80 | 13.32 | 13.57 | 13.36 | 299,512 |
| 23 Nov 2023 | 13.65 | 13.96 | 13.61 | 13.86 | 13.65 | 89,450 |
| 22 Nov 2023 | 13.96 | 13.97 | 13.63 | 13.67 | 13.46 | 98,268 |
| *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.