JB Hi-Fi Limited JBH

ASX · Avustralya · Perakende Ticaret

AUD 70,09-0,19 (-%0,27)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 70,09	-%0,27	AUD 69,69	AUD 70,75	AUD 69,37	525,05K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 70,09	-%0,27	AUD 69,69	AUD 70,75	AUD 69,37	525,05K
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