Jumbo Interactive Limited JIN
ASX · Australia · Consumer Services
AUD 5.85+0.12 (+2.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 5.84 | +1.92% | AUD 5.84 | AUD 5.93 | AUD 5.80 | 125.96K |
| 2026-10-01 | AUD 5.73 | -2.88% | AUD 5.90 | AUD 5.90 | AUD 5.71 | 335.77K |
| 2026-09-30 | AUD 5.90 | -0.67% | AUD 6.00 | AUD 6.00 | AUD 5.83 | 307.90K |
| 2026-09-29 | AUD 5.94 | +2.06% | AUD 5.93 | AUD 6.02 | AUD 5.82 |
| 257.54K |
| 2026-09-28 | AUD 5.82 | +2.11% | AUD 5.80 | AUD 5.93 | AUD 5.75 | 351.57K |
| 2026-09-25 | AUD 5.70 | -1.38% | AUD 5.78 | AUD 5.78 | AUD 5.70 | 366.77K |
| 2026-09-24 | AUD 5.78 | -3.18% | AUD 6.09 | AUD 6.09 | AUD 5.78 | 370.76K |
| 2026-09-23 | AUD 5.97 | +0.17% | AUD 6.00 | AUD 6.04 | AUD 5.95 | 281.39K |
| 2026-09-22 | AUD 5.96 | +0.85% | AUD 6.00 | AUD 6.14 | AUD 5.95 | 488.33K |
| 2026-09-21 | AUD 5.91 | +4.79% | AUD 5.76 | AUD 6.02 | AUD 5.66 | 2.52M |
| 2026-09-18 | AUD 5.64 | -13.36% | AUD 6.54 | AUD 6.62 | AUD 5.64 | 6.29M |
| 2026-09-17 | AUD 6.51 | +0.77% | AUD 6.50 | AUD 6.59 | AUD 6.45 | 268.26K |
| 2026-09-16 | AUD 6.46 | -2.86% | AUD 6.76 | AUD 6.76 | AUD 6.43 | 240.71K |
| 2026-09-15 | AUD 6.65 | +2.78% | AUD 6.48 | AUD 6.76 | AUD 6.44 | 244.42K |
| 2026-09-14 | AUD 6.47 | -1.22% | AUD 6.51 | AUD 6.60 | AUD 6.42 | 165.57K |
| 2026-09-11 | AUD 6.55 | -0.30% | AUD 6.50 | AUD 6.60 | AUD 6.49 | 94.52K |
| 2026-09-10 | AUD 6.57 | 0.00% | AUD 6.51 | AUD 6.57 | AUD 6.45 | 263.75K |
| 2026-09-09 | AUD 6.57 | +0.77% | AUD 6.51 | AUD 6.63 | AUD 6.42 | 472.59K |
| 2026-09-08 | AUD 6.52 | -3.12% | AUD 6.71 | AUD 6.78 | AUD 6.52 | 226.53K |
| 2026-09-07 | AUD 6.73 | -2.89% | AUD 6.98 | AUD 6.98 | AUD 6.73 | 167.36K |
| 2026-09-04 | AUD 6.93 | +1.17% | AUD 6.90 | AUD 7.01 | AUD 6.90 | 117.76K |
| 2026-09-03 | AUD 6.85 | -3.25% | AUD 7.10 | AUD 7.10 | AUD 6.83 | 134.15K |
| 2026-09-02 | AUD 7.08 | -0.56% | AUD 7.07 | AUD 7.16 | AUD 7.00 | 246.40K |
| 2026-09-01 | AUD 7.12 | -2.73% | AUD 7.28 | AUD 7.31 | AUD 7.02 | 257.91K |
| 2026-08-31 | AUD 7.32 | -0.68% | AUD 7.35 | AUD 7.64 | AUD 7.30 | 223.85K |
| 2026-08-28 | AUD 7.37 | -1.99% | AUD 7.52 | AUD 7.86 | AUD 7.12 | 379.01K |
| 2026-08-27 | AUD 7.52 | -2.59% | AUD 7.90 | AUD 7.98 | AUD 6.90 | 968.54K |
| 2026-08-26 | AUD 7.72 | +0.78% | AUD 7.62 | AUD 7.74 | AUD 7.51 | 120.43K |
| 2026-08-25 | AUD 7.66 | +0.66% | AUD 7.65 | AUD 7.70 | AUD 7.50 | 64.29K |
| 2026-08-24 | AUD 7.61 | +2.42% | AUD 7.60 | AUD 7.64 | AUD 7.44 | 151.41K |
| 2026-08-21 | AUD 7.43 | -1.98% | AUD 7.50 | AUD 7.63 | AUD 7.41 | 167.52K |
| 2026-08-20 | AUD 7.58 | -1.17% | AUD 7.59 | AUD 7.68 | AUD 7.50 | 167.88K |
| 2026-08-19 | AUD 7.67 | +0.39% | AUD 7.59 | AUD 7.67 | AUD 7.52 | 105.09K |
| 2026-08-18 | AUD 7.64 | -0.13% | AUD 7.68 | AUD 7.80 | AUD 7.61 | 109.69K |
| 2026-08-17 | AUD 7.65 | +0.92% | AUD 7.63 | AUD 7.70 | AUD 7.46 | 113.01K |
| 2026-08-14 | AUD 7.58 | +2.02% | AUD 7.50 | AUD 7.63 | AUD 7.46 | 89.23K |
| 2026-08-13 | AUD 7.43 | -0.40% | AUD 7.48 | AUD 7.52 | AUD 7.34 | 244.76K |
| 2026-08-12 | AUD 7.46 | -0.53% | AUD 7.50 | AUD 7.60 | AUD 7.38 | 86.71K |
| 2026-08-11 | AUD 7.50 | -0.92% | AUD 7.57 | AUD 7.57 | AUD 7.40 | 98.15K |
| 2026-08-10 | AUD 7.57 | +1.75% | AUD 7.44 | AUD 7.57 | AUD 7.44 | 178.46K |
| 2026-08-07 | AUD 7.44 | +0.13% | AUD 7.56 | AUD 7.56 | AUD 7.36 | 126.32K |
| 2026-08-06 | AUD 7.43 | -1.07% | AUD 7.66 | AUD 7.66 | AUD 7.36 | 93.86K |
| 2026-08-05 | AUD 7.51 | +3.44% | AUD 7.30 | AUD 7.71 | AUD 7.30 | 318.90K |
| 2026-08-04 | AUD 7.26 | -0.68% | AUD 7.31 | AUD 7.36 | AUD 7.16 | 143.70K |
| 2026-08-03 | AUD 7.31 | +0.97% | AUD 7.31 | AUD 7.37 | AUD 7.16 | 73.81K |
| 2026-07-31 | AUD 7.24 | -1.36% | AUD 7.42 | AUD 7.42 | AUD 7.18 | 156.95K |
| 2026-07-30 | AUD 7.34 | -1.48% | AUD 7.35 | AUD 7.63 | AUD 7.34 | 139.69K |
| 2026-07-29 | AUD 7.45 | +3.62% | AUD 7.33 | AUD 7.55 | AUD 7.20 | 325.69K |
| 2026-07-28 | AUD 7.19 | +2.86% | AUD 7.01 | AUD 7.19 | AUD 6.86 | 181.27K |
| 2026-07-27 | AUD 6.99 | +2.19% | AUD 6.93 | AUD 7.12 | AUD 6.87 | 183.91K |
| 2026-07-24 | AUD 6.84 | +0.29% | AUD 6.87 | AUD 6.87 | AUD 6.68 | 184.89K |
| 2026-07-23 | AUD 6.82 | -1.73% | AUD 7.06 | AUD 7.06 | AUD 6.74 | 239.84K |
| 2026-07-22 | AUD 6.94 | -1.00% | AUD 6.98 | AUD 7.07 | AUD 6.89 | 154.72K |
| 2026-07-21 | AUD 7.01 | +0.57% | AUD 6.97 | AUD 7.10 | AUD 6.90 | 153.10K |
| 2026-07-20 | AUD 6.97 | -1.69% | AUD 7.09 | AUD 7.12 | AUD 6.90 | 149.35K |
| 2026-07-17 | AUD 7.09 | -0.84% | AUD 7.14 | AUD 7.24 | AUD 7.02 | 103.77K |
| 2026-07-16 | AUD 7.15 | +1.56% | AUD 7.00 | AUD 7.28 | AUD 6.94 | 229.15K |
| 2026-07-15 | AUD 7.04 | -1.95% | AUD 7.15 | AUD 7.24 | AUD 6.88 | 259.47K |
| 2026-07-14 | AUD 7.18 | +2.57% | AUD 7.00 | AUD 7.42 | AUD 6.98 | 396.95K |
| 2026-07-13 | AUD 7.00 | -3.45% | AUD 7.27 | AUD 7.39 | AUD 6.94 | 365.70K |
| 2026-07-10 | AUD 7.25 | +0.97% | AUD 7.10 | AUD 7.44 | AUD 6.96 | 539.49K |
| 2026-07-09 | AUD 7.18 | +10.46% | AUD 6.29 | AUD 7.30 | AUD 6.12 | 746.53K |
| 2026-07-08 | AUD 6.50 | -2.26% | AUD 6.75 | AUD 6.75 | AUD 6.38 | 209.51K |
| 2026-07-07 | AUD 6.65 | +1.84% | AUD 6.60 | AUD 6.70 | AUD 6.55 | 273.26K |
| 2026-07-06 | AUD 6.53 | +0.77% | AUD 6.60 | AUD 6.60 | AUD 6.36 | 169.87K |
| 2026-07-03 | AUD 6.48 | +0.62% | AUD 6.50 | AUD 6.60 | AUD 6.40 | 191.27K |
| 2026-07-02 | AUD 6.44 | +0.16% | AUD 6.40 | AUD 6.60 | AUD 6.35 | 255.82K |
| 2026-07-01 | AUD 6.43 | -1.08% | AUD 6.53 | AUD 6.54 | AUD 6.24 | 343.51K |
| 2026-06-30 | AUD 6.50 | +9.06% | AUD 5.96 | AUD 6.62 | AUD 5.96 | 516.14K |
| 2026-06-29 | AUD 5.96 | +0.85% | AUD 5.90 | AUD 6.29 | AUD 5.85 | 584.37K |
| 2026-06-26 | AUD 5.91 | -2.96% | AUD 6.07 | AUD 6.11 | AUD 5.90 | 947.49K |
| 2026-06-25 | AUD 6.09 | -17.26% | AUD 7.17 | AUD 7.17 | AUD 6.00 | 1.33M |
| 2026-06-24 | AUD 7.36 | +0.55% | AUD 7.28 | AUD 7.40 | AUD 7.24 | 155.85K |
| 2026-06-23 | AUD 7.32 | -2.66% | AUD 7.60 | AUD 7.60 | AUD 7.28 | 261.06K |
| 2026-06-22 | AUD 7.52 | 0.00% | AUD 7.50 | AUD 7.71 | AUD 7.48 | 238.38K |
| 2026-06-19 | AUD 7.52 | -0.53% | AUD 7.45 | AUD 7.66 | AUD 7.45 | 217.85K |
| 2026-06-18 | AUD 7.56 | -1.82% | AUD 7.58 | AUD 7.67 | AUD 7.51 | 228.15K |
| 2026-06-17 | AUD 7.70 | +1.32% | AUD 7.60 | AUD 7.77 | AUD 7.46 | 360.15K |
| 2026-06-16 | AUD 7.60 | -1.81% | AUD 7.69 | AUD 7.69 | AUD 7.50 | 300.00K |
| 2026-06-15 | AUD 7.74 | -1.78% | AUD 7.89 | AUD 8.07 | AUD 7.72 | 226.08K |
| 2026-06-12 | AUD 7.88 | +0.64% | AUD 7.85 | AUD 8.15 | AUD 7.81 | 181.50K |
| 2026-06-11 | AUD 7.83 | +5.10% | AUD 7.44 | AUD 7.88 | AUD 7.38 | 206.96K |
| 2026-06-10 | AUD 7.45 | +1.92% | AUD 7.20 | AUD 7.51 | AUD 7.10 | 213.12K |
| 2026-06-09 | AUD 7.31 | +0.69% | AUD 7.25 | AUD 7.40 | AUD 7.06 | 282.94K |
| 2026-06-05 | AUD 7.26 | -3.84% | AUD 7.50 | AUD 7.66 | AUD 7.25 | 380.56K |
| 2026-06-04 | AUD 7.55 | -0.26% | AUD 7.53 | AUD 7.69 | AUD 7.43 | 159.44K |
| 2026-06-03 | AUD 7.57 | -1.17% | AUD 7.66 | AUD 7.70 | AUD 7.52 | 236.67K |
| 2026-06-02 | AUD 7.66 | -2.17% | AUD 7.80 | AUD 7.80 | AUD 7.60 | 196.81K |
| 2026-06-01 | AUD 7.83 | +1.95% | AUD 7.50 | AUD 7.83 | AUD 7.50 | 100.49K |
| 2026-05-29 | AUD 7.68 | 0.00% | AUD 7.68 | AUD 7.80 | AUD 7.58 | 285.09K |