JB Hi-Fi Limited JBH
ASX · Australia · Retail Trade
AUD 70.09-0.19 (-0.27%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 70.09 | -0.27% | AUD 69.69 | AUD 70.75 | AUD 69.37 | 519.66K |
| 2026-09-30 | AUD 70.28 | +4.69% | AUD 67.79 | AUD 70.51 | AUD 67.19 | 680.66K |
| 2026-09-29 | AUD 67.13 | +1.27% | AUD 66.55 | AUD 67.44 | AUD 66.37 | 396.01K |
| 2026-09-28 | AUD 66.29 | +0.39% | AUD 66.28 | AUD 66.78 | AUD 65.64 | 389.18K |
| 2026-09-25 | AUD 66.03 | -2.75% | AUD 67.75 | AUD 67.78 | AUD 65.91 | 501.27K |
| 2026-09-24 | AUD 67.90 | +0.25% | AUD 66.88 | AUD 68.57 | AUD 66.70 | 339.79K |
| 2026-09-23 | AUD 67.73 | +1.27% | AUD 66.65 | AUD 68.40 | AUD 66.65 | 332.19K |
| 2026-09-22 | AUD 66.88 | +0.89% | AUD 66.66 | AUD 67.25 | AUD 66.32 | 333.43K |
| 2026-09-21 | AUD 66.29 | +1.64% | AUD 65.71 | AUD 66.97 | AUD 65.20 | 276.20K |
| 2026-09-18 | AUD 65.22 | -1.55% | AUD 66.30 | AUD 66.41 | AUD 65.22 | 1.29M |
| 2026-09-17 | AUD 66.25 | -0.67% | AUD 67.70 | AUD 67.70 | AUD 66.25 | 454.49K |
| 2026-09-16 | AUD 66.70 | -0.73% | AUD 67.39 | AUD 67.62 | AUD 66.33 | 421.60K |
| 2026-09-15 | AUD 67.19 | +2.85% | AUD 65.93 | AUD 67.56 | AUD 65.54 | 596.41K |
| 2026-09-14 | AUD 65.33 | +0.69% | AUD 65.19 | AUD 65.76 | AUD 64.81 | 435.29K |
| 2026-09-11 | AUD 64.88 | +0.22% | AUD 64.18 | AUD 65.26 | AUD 64.18 | 618.66K |
| 2026-09-10 | AUD 64.74 | -1.83% | AUD 65.75 | AUD 65.95 | AUD 64.37 | 917.71K |
| 2026-09-09 | AUD 65.95 | -0.18% | AUD 66.00 | AUD 66.37 | AUD 65.45 | 658.40K |
| 2026-09-08 | AUD 66.07 | -2.25% | AUD 67.59 | AUD 67.78 | AUD 65.92 | 510.91K |
| 2026-09-07 | AUD 67.59 | +0.43% | AUD 67.50 | AUD 68.32 | AUD 67.23 | 394.50K |
| 2026-09-04 | AUD 67.30 | +1.19% | AUD 66.70 | AUD 68.05 | AUD 66.70 | 540.59K |
| 2026-09-03 | AUD 66.51 | +0.24% | AUD 66.05 | AUD 66.51 | AUD 66.00 | 696.10K |
| 2026-09-02 | AUD 66.35 | -0.33% | AUD 66.00 | AUD 66.86 | AUD 65.80 | 616.05K |
| 2026-09-01 | AUD 66.57 | -0.49% | AUD 66.90 | AUD 67.08 | AUD 65.66 | 670.08K |
| 2026-08-31 | AUD 66.90 | -0.27% | AUD 67.08 | AUD 68.28 | AUD 66.90 | 829.57K |
| 2026-08-28 | AUD 67.08 | +1.61% | AUD 66.10 | AUD 67.68 | AUD 66.04 | 635.44K |
| 2026-08-27 | AUD 66.02 | -4.48% | AUD 67.85 | AUD 68.00 | AUD 66.02 | 825.68K |
| 2026-08-26 | AUD 69.12 | -0.83% | AUD 70.48 | AUD 70.51 | AUD 68.86 | 595.18K |
| 2026-08-25 | AUD 69.70 | +1.89% | AUD 68.67 | AUD 70.04 | AUD 68.33 | 526.04K |
| 2026-08-24 | AUD 68.41 | -1.14% | AUD 69.25 | AUD 69.26 | AUD 68.35 | 718.73K |
| 2026-08-21 | AUD 69.20 | -1.44% | AUD 70.60 | AUD 70.98 | AUD 69.03 | 816.53K |
| 2026-08-20 | AUD 70.21 | -0.89% | AUD 71.00 | AUD 72.41 | AUD 70.21 | 759.63K |
| 2026-08-19 | AUD 70.84 | -1.75% | AUD 72.90 | AUD 73.23 | AUD 70.79 | 874.78K |
| 2026-08-18 | AUD 72.10 | +0.63% | AUD 71.00 | AUD 73.39 | AUD 70.04 | 1.85M |
| 2026-08-17 | AUD 71.65 | -12.31% | AUD 74.01 | AUD 75.20 | AUD 69.77 | 2.92M |
| 2026-08-14 | AUD 81.71 | -0.86% | AUD 83.50 | AUD 84.00 | AUD 80.25 | 481.74K |
| 2026-08-13 | AUD 82.42 | -1.16% | AUD 83.00 | AUD 83.40 | AUD 81.84 | 543.22K |
| 2026-08-12 | AUD 83.39 | -0.26% | AUD 82.85 | AUD 83.44 | AUD 81.61 | 542.86K |
| 2026-08-11 | AUD 83.61 | -0.78% | AUD 83.76 | AUD 84.11 | AUD 83.03 | 370.31K |
| 2026-08-10 | AUD 84.27 | -0.11% | AUD 84.10 | AUD 84.66 | AUD 83.38 | 480.71K |
| 2026-08-07 | AUD 84.36 | -0.27% | AUD 84.60 | AUD 85.28 | AUD 83.96 | 616.43K |
| 2026-08-06 | AUD 84.59 | +2.88% | AUD 82.14 | AUD 84.62 | AUD 81.90 | 690.60K |
| 2026-08-05 | AUD 82.22 | -0.75% | AUD 82.20 | AUD 83.57 | AUD 81.92 | 328.10K |
| 2026-08-04 | AUD 82.84 | +0.51% | AUD 82.07 | AUD 82.98 | AUD 81.48 | 470.08K |
| 2026-08-03 | AUD 82.42 | +0.60% | AUD 82.00 | AUD 82.80 | AUD 81.29 | 293.63K |
| 2026-07-31 | AUD 81.93 | +1.76% | AUD 81.22 | AUD 81.93 | AUD 80.12 | 481.12K |
| 2026-07-30 | AUD 80.51 | -1.58% | AUD 81.50 | AUD 82.90 | AUD 80.09 | 721.83K |
| 2026-07-29 | AUD 81.80 | +4.67% | AUD 79.00 | AUD 82.54 | AUD 78.85 | 522.34K |
| 2026-07-28 | AUD 78.15 | +3.30% | AUD 75.70 | AUD 78.16 | AUD 75.13 | 433.42K |
| 2026-07-27 | AUD 75.65 | -0.49% | AUD 77.22 | AUD 77.36 | AUD 74.84 | 511.45K |
| 2026-07-24 | AUD 76.02 | -0.90% | AUD 76.44 | AUD 76.60 | AUD 75.00 | 346.67K |
| 2026-07-23 | AUD 76.71 | -1.83% | AUD 78.26 | AUD 78.65 | AUD 76.71 | 333.13K |
| 2026-07-22 | AUD 78.14 | -1.45% | AUD 79.30 | AUD 79.36 | AUD 77.31 | 252.18K |
| 2026-07-21 | AUD 79.29 | -0.05% | AUD 78.90 | AUD 80.10 | AUD 78.39 | 256.04K |
| 2026-07-20 | AUD 79.33 | -0.60% | AUD 79.53 | AUD 80.17 | AUD 78.65 | 298.94K |
| 2026-07-17 | AUD 79.81 | +1.03% | AUD 79.43 | AUD 80.24 | AUD 79.13 | 228.84K |
| 2026-07-16 | AUD 79.00 | +1.78% | AUD 78.04 | AUD 79.25 | AUD 77.62 | 249.50K |
| 2026-07-15 | AUD 77.62 | -0.54% | AUD 78.05 | AUD 78.35 | AUD 76.94 | 273.63K |
| 2026-07-14 | AUD 78.04 | -1.15% | AUD 78.87 | AUD 79.23 | AUD 77.71 | 310.98K |
| 2026-07-13 | AUD 78.95 | +1.09% | AUD 78.65 | AUD 79.48 | AUD 77.65 | 257.06K |
| 2026-07-10 | AUD 78.10 | -0.88% | AUD 77.50 | AUD 78.59 | AUD 77.02 | 239.63K |
| 2026-07-09 | AUD 78.79 | +0.25% | AUD 78.51 | AUD 79.34 | AUD 77.30 | 239.15K |
| 2026-07-08 | AUD 78.59 | +1.91% | AUD 78.51 | AUD 78.87 | AUD 76.77 | 448.39K |
| 2026-07-07 | AUD 77.12 | +1.62% | AUD 75.87 | AUD 77.45 | AUD 75.25 | 366.65K |
| 2026-07-06 | AUD 75.89 | -1.98% | AUD 76.89 | AUD 77.37 | AUD 75.89 | 492.27K |
| 2026-07-03 | AUD 77.42 | +0.74% | AUD 77.00 | AUD 77.76 | AUD 76.35 | 347.50K |
| 2026-07-02 | AUD 76.85 | -1.73% | AUD 77.42 | AUD 77.86 | AUD 75.97 | 721.22K |
| 2026-07-01 | AUD 78.20 | -2.83% | AUD 80.00 | AUD 80.36 | AUD 77.86 | 541.27K |
| 2026-06-30 | AUD 80.48 | -3.73% | AUD 82.30 | AUD 83.00 | AUD 80.48 | 632.93K |
| 2026-06-29 | AUD 83.60 | +2.15% | AUD 81.88 | AUD 83.60 | AUD 81.88 | 464.68K |
| 2026-06-26 | AUD 81.84 | +0.29% | AUD 80.75 | AUD 82.55 | AUD 80.75 | 562.38K |
| 2026-06-25 | AUD 81.60 | +4.08% | AUD 79.85 | AUD 81.80 | AUD 79.11 | 625.56K |
| 2026-06-24 | AUD 78.40 | -0.10% | AUD 78.62 | AUD 78.62 | AUD 77.08 | 470.82K |
| 2026-06-23 | AUD 78.48 | +0.94% | AUD 76.59 | AUD 78.74 | AUD 76.41 | 382.53K |
| 2026-06-22 | AUD 77.75 | -0.27% | AUD 78.10 | AUD 79.49 | AUD 77.74 | 207.88K |
| 2026-06-19 | AUD 77.96 | -0.70% | AUD 78.81 | AUD 79.19 | AUD 77.72 | 792.89K |
| 2026-06-18 | AUD 78.51 | -0.28% | AUD 78.73 | AUD 79.03 | AUD 77.63 | 389.53K |
| 2026-06-17 | AUD 78.73 | +0.61% | AUD 77.23 | AUD 78.98 | AUD 76.80 | 371.46K |
| 2026-06-16 | AUD 78.25 | -0.34% | AUD 77.94 | AUD 78.51 | AUD 77.04 | 311.11K |
| 2026-06-15 | AUD 78.52 | +1.66% | AUD 78.00 | AUD 78.99 | AUD 77.28 | 429.31K |
| 2026-06-12 | AUD 77.24 | +1.35% | AUD 77.48 | AUD 78.12 | AUD 76.88 | 299.99K |
| 2026-06-11 | AUD 76.21 | +0.25% | AUD 75.60 | AUD 76.56 | AUD 74.24 | 540.90K |
| 2026-06-10 | AUD 76.02 | +3.50% | AUD 74.00 | AUD 76.87 | AUD 74.00 | 968.30K |
| 2026-06-09 | AUD 73.45 | +1.90% | AUD 72.00 | AUD 73.45 | AUD 70.47 | 494.39K |
| 2026-06-05 | AUD 72.08 | +1.02% | AUD 71.64 | AUD 72.20 | AUD 70.80 | 351.34K |
| 2026-06-04 | AUD 71.35 | +3.57% | AUD 68.68 | AUD 71.36 | AUD 68.66 | 521.55K |
| 2026-06-03 | AUD 68.89 | -3.04% | AUD 70.60 | AUD 70.70 | AUD 67.38 | 1.03M |
| 2026-06-02 | AUD 71.05 | -5.43% | AUD 74.00 | AUD 74.43 | AUD 70.32 | 841.34K |
| 2026-06-01 | AUD 75.13 | +0.86% | AUD 74.75 | AUD 75.13 | AUD 73.76 | 441.08K |
| 2026-05-29 | AUD 74.49 | +1.17% | AUD 74.08 | AUD 75.27 | AUD 73.76 | 715.75K |
| 2026-05-28 | AUD 73.63 | -0.43% | AUD 73.94 | AUD 75.05 | AUD 73.35 | 637.04K |