ASX - Delayed Quote AUD

JB Hi-Fi Limited (JBH.AX)

Compare
98.48
-2.16
(-2.15%)
At close: 4:10:05 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025100.33100.3397.6698.4898.48305,170
Jan 23, 2025100.33100.3397.6698.4898.48317,230
Jan 22, 2025100.74102.7999.89100.64100.64389,655
Jan 21, 202595.0298.0594.2098.0198.01276,352
Jan 20, 202592.5594.9292.5094.8594.85221,274
Jan 17, 202594.0094.6591.1692.0992.09419,620
Jan 16, 202595.7596.0794.1094.1194.11198,793
Jan 15, 202594.8895.4193.9794.2294.22221,388
Jan 14, 202597.4598.6594.2694.9294.92320,587
Jan 13, 202595.2096.5094.0896.5096.50369,836
Jan 10, 202596.6397.2896.5197.0497.04402,927
Jan 9, 202595.0496.6395.0196.4096.40181,469
Jan 8, 202594.5396.6293.6396.1496.14243,265
Jan 7, 202595.8096.0794.7095.3095.30202,553
Jan 6, 202595.7896.3894.5695.2395.23172,955
Jan 3, 202594.3495.6294.0594.9594.95151,896
Jan 2, 202591.8594.5991.7794.5994.59298,936
Dec 31, 202495.3296.1392.6892.6892.68191,030
Dec 30, 202496.4597.0295.0796.6396.63153,225
Dec 27, 202495.9597.0895.9596.6296.62152,737
Dec 24, 202494.9996.2094.6496.0096.0095,217
Dec 23, 202491.9895.2791.9495.2795.27189,687
Dec 20, 202494.0094.1091.3891.9091.90822,706
Dec 19, 202495.0095.0693.7694.1194.11410,627
Dec 18, 202496.1297.6195.8996.3896.38269,808
Dec 17, 202493.0096.0393.0096.0296.02343,700
Dec 16, 202495.0096.1494.0194.0194.01302,615
Dec 13, 202492.8095.2692.5695.0095.00255,587
Dec 12, 202493.0794.3992.6593.4793.47335,054
Dec 11, 202493.1193.3991.4293.1693.16280,773
Dec 10, 202495.0095.4592.4593.2493.24256,121
Dec 9, 202495.3096.3994.8595.2095.20231,025
Dec 6, 202494.0095.2793.9994.8094.80146,040
Dec 5, 202493.3694.1993.3594.1994.19213,203
Dec 4, 202492.0093.2092.0093.0093.00229,740
Dec 3, 202493.1294.3492.0392.8092.80310,165
Dec 2, 202490.9991.8690.8691.1891.18168,988
Nov 29, 202490.9791.1590.4990.8690.86148,452
Nov 28, 202490.8191.5090.7591.1791.17213,456
Nov 27, 202490.8391.2690.2190.9590.95227,205
Nov 26, 202490.7391.3290.2290.2290.22239,497
Nov 25, 202491.0091.2390.3490.4690.46397,020
Nov 22, 202489.7190.5789.1490.0690.06504,661
Nov 21, 202488.5889.1488.1088.6888.68294,358
Nov 20, 202488.7189.4188.4388.6188.61343,573
Nov 19, 202489.1590.8989.1589.7289.72275,250
Nov 18, 202489.3890.2188.7689.2189.21183,808
Nov 15, 202488.1390.4688.0089.4789.47201,925
Nov 14, 202487.7988.3787.3587.9587.95166,798
Nov 13, 202487.4887.9186.8987.5787.57263,941
Nov 12, 202485.6587.7185.6587.6587.65314,873
Nov 11, 202484.5086.4084.4385.6285.62289,403
Nov 8, 202483.2585.2482.1985.0085.00370,998
Nov 7, 202482.6083.5081.6581.8181.81195,326
Nov 6, 202481.8082.9081.0082.5682.56240,335
Nov 5, 202481.4781.7880.2680.3880.38321,458
Nov 4, 202481.7881.7880.3581.6681.66289,480
Nov 1, 202481.9382.7181.1281.8381.83343,609
Oct 31, 202480.0082.7179.7482.0382.03685,320
Oct 30, 202479.6279.7277.4877.9177.91504,451
Oct 29, 202479.9480.0279.0179.8579.85360,323
Oct 28, 202479.6579.9579.0179.6079.60197,602
Oct 25, 202480.2180.6679.5079.9679.96254,038
Oct 24, 202480.9980.9979.1879.8379.83261,211
Oct 23, 202479.4180.8779.2180.8780.87208,439
Oct 22, 202480.2980.5678.5078.8278.82349,428
Oct 21, 202480.9881.2779.7281.0081.00443,172
Oct 18, 202481.7781.9280.4180.9080.90340,845
Oct 17, 202481.7982.1580.9982.1582.15339,883
Oct 16, 202481.5881.8780.6480.8980.89163,969
Oct 15, 202481.0081.5880.2681.5881.58154,751
Oct 14, 202481.0081.1080.1380.5480.54106,750
Oct 11, 202481.1381.5980.3180.3180.31175,346
Oct 10, 202481.8682.2180.8081.1381.13236,778
Oct 9, 202481.2482.2081.0181.5281.52255,582
Oct 8, 202479.5580.7679.2380.4980.49192,162
Oct 7, 202479.2279.6278.2379.5179.51144,203
Oct 4, 202480.1080.6079.0979.2279.22215,384
Oct 3, 202481.0481.0980.0380.5080.50230,440
Oct 2, 202481.0081.4980.3881.0481.04370,491
Oct 1, 202479.9881.4779.7281.4181.41358,443
Sep 30, 202479.8480.1279.4279.9479.94339,283
Sep 27, 202480.5780.9579.4079.8479.84329,973
Sep 26, 202479.9281.1779.4180.9880.98464,410
Sep 25, 202479.2079.3277.8978.6178.61373,408
Sep 24, 202478.2478.9977.8078.8678.86385,653
Sep 23, 202479.5079.9078.1978.2578.25393,696
Sep 20, 202479.0880.3779.0879.8879.881,249,649
Sep 19, 202479.8079.8077.7778.8178.81690,978
Sep 18, 202480.2580.4478.3579.0879.08424,524
Sep 17, 202480.5880.7679.9180.7680.76310,125
Sep 16, 202482.0082.4280.0880.4280.42326,075
Sep 13, 202482.9982.9981.1081.5881.58408,895
Sep 12, 202483.0183.3081.4782.3182.31284,177
Sep 11, 202481.8982.3380.6981.6781.67395,221
Sep 10, 202480.8081.5080.5481.3581.35475,843
Sep 9, 202481.0981.7180.1080.5980.59391,014
Sep 6, 202480.6682.0080.4282.0082.00359,384
Sep 5, 202480.1180.7878.9080.5780.57551,262
Sep 4, 202480.8681.4680.5080.7980.79308,479
Sep 3, 202480.6781.5380.4481.4581.45279,955
Sep 2, 202479.7781.1278.9880.9880.98261,932
Aug 30, 202478.1579.5778.0279.5779.57580,604
Aug 29, 202478.3878.9077.8978.2678.26327,284
Aug 28, 202478.1079.1777.8878.8378.83453,520
Aug 27, 202478.9879.1378.1178.1278.12380,340
Aug 26, 202477.5279.3977.5279.2079.20547,057
Aug 23, 202476.0577.5275.9577.4777.47606,270
Aug 22, 2024 0.80 Dividend
Aug 22, 202476.0076.8475.0776.7776.77479,362
Aug 21, 202477.4177.4376.8377.2676.46384,021
Aug 20, 202477.7178.2277.4177.8577.04444,552
Aug 19, 202477.1977.7577.0277.3076.50348,306
Aug 16, 202476.7478.0976.4377.3976.59671,183
Aug 15, 202476.1176.2074.4875.9175.12406,038
Aug 14, 202475.5877.3275.3576.2675.47540,768
Aug 13, 202474.7775.9373.8875.9375.14910,247
Aug 12, 202471.3374.6670.7172.9872.22719,648
Aug 9, 202467.1367.6466.7467.3766.67356,915
Aug 8, 202466.7767.0465.9066.4165.72300,842
Aug 7, 202466.2767.1065.9266.7866.09326,858
Aug 6, 202465.3066.9965.0066.3665.67469,248
Aug 5, 202466.9967.0365.1565.2164.53511,020
Aug 2, 202467.6368.6266.7768.1667.45598,188
Aug 1, 202470.3871.7569.8070.3069.57612,351
Jul 31, 202466.9869.6766.9269.6568.93657,278
Jul 30, 202465.8866.7664.5766.7666.07345,362
Jul 29, 202467.2867.2865.8666.3265.63230,383
Jul 26, 202467.1467.3366.5667.3066.60240,838
Jul 25, 202467.2667.6666.6466.6465.95273,819
Jul 24, 202467.9269.6067.7967.9067.20431,039
Jul 23, 202466.2767.6466.2667.5866.88316,076
Jul 22, 202464.8066.2064.8065.8965.21181,384
Jul 19, 202464.2165.1063.8965.1064.43427,067
Jul 18, 202465.2666.1964.2265.0164.34446,384
Jul 17, 202466.0366.0864.6265.2664.58471,802
Jul 16, 202466.0866.2165.6065.6064.92179,882
Jul 15, 202466.1266.3765.4165.9865.30273,073
Jul 12, 202465.5066.1565.2666.1165.43309,728
Jul 11, 202464.7966.3364.5065.1564.48583,801
Jul 10, 202463.1364.7863.0664.3963.72615,332
Jul 9, 202463.1363.5962.7162.9862.33201,098
Jul 8, 202462.1463.2861.9463.0662.41125,829
Jul 5, 202462.2262.5962.0062.3361.68303,464
Jul 4, 202461.8762.4861.5862.1661.52305,044
Jul 3, 202461.2061.4260.7761.2160.58176,943
Jul 2, 202460.7761.3260.5161.2460.61180,577
Jul 1, 202460.9160.9960.1660.8160.18271,457
Jun 28, 202462.2062.2160.8161.2160.58316,106
Jun 27, 202461.1161.6860.3761.6861.04344,077
Jun 26, 202463.5563.5661.0861.8661.22458,952
Jun 25, 202463.1863.5662.7163.5362.87234,782
Jun 24, 202464.1464.1461.9462.7362.08537,541
Jun 21, 202464.7564.7963.6964.1963.53644,811
Jun 20, 202464.8264.9664.2264.5863.91385,438
Jun 19, 202464.2964.8864.2964.7464.07325,558
Jun 18, 202463.0064.8962.9864.5163.84530,961
Jun 17, 202463.1063.5762.5562.6161.96253,335
Jun 14, 202462.7163.5462.7063.2862.62406,394
Jun 13, 202461.6862.9261.1662.6962.04389,399
Jun 12, 202459.7860.9959.7660.8560.22459,346
Jun 11, 202459.5059.8359.4659.7459.12261,829
Jun 7, 202459.5160.1459.1359.8759.25261,548
Jun 6, 202459.7960.0959.4759.5158.89200,361
Jun 5, 202458.5359.2158.1459.1258.51320,505
Jun 4, 202458.3458.7458.1758.5257.91208,825
Jun 3, 202458.6259.0958.1458.4657.85268,773
May 31, 202457.6458.4457.6058.2357.63587,525
May 30, 202456.6357.3056.5057.2156.62317,189
May 29, 202457.0657.2856.4056.7556.16359,236
May 28, 202458.1658.4557.4257.6057.00295,846
May 27, 202457.7558.3657.4958.0257.42213,221
May 24, 202457.0057.5057.0057.2556.66309,682
May 23, 202456.8057.4856.6757.4156.82391,800
May 22, 202457.5957.5957.0857.1356.54277,621
May 21, 202457.2857.9557.0857.4156.82519,612
May 20, 202457.2757.4756.5056.5555.96251,819
May 17, 202457.0657.5956.9757.1556.56376,487
May 16, 202457.2057.8556.8257.7057.10477,685
May 15, 202458.1258.5057.9657.9657.36277,107
May 14, 202457.4058.0757.2557.7357.13428,458
May 13, 202455.9557.3055.8057.3056.71481,258
May 10, 202458.2458.4456.0156.2955.71800,522
May 9, 202458.3358.4356.2557.2556.66907,670
May 8, 202461.0061.2659.7959.9759.35306,652
May 7, 202460.1560.9960.0560.9960.36220,299
May 6, 202460.3960.4659.6959.9259.30319,301
May 3, 202460.0560.8159.8960.3459.72208,035
May 2, 202459.8260.0959.4559.9359.31284,703
May 1, 202459.8560.1059.2559.9259.30320,708
Apr 30, 202461.8361.8360.8761.0560.42304,212
Apr 29, 202461.1061.6861.0061.6360.99214,524
Apr 26, 202460.4060.7159.5060.5259.89241,297
Apr 24, 202462.8662.9061.1061.3060.67265,374
Apr 23, 202462.0462.7461.9962.4361.78248,977
Apr 22, 202461.6861.8961.2461.8961.25165,644
Apr 19, 202461.0761.4360.1561.1060.47432,224
Apr 18, 202460.8161.8660.8161.8661.22289,441
Apr 17, 202461.1161.7660.6461.4560.81310,200
Apr 16, 202461.7761.8660.4460.8460.21212,251
Apr 15, 202462.4962.7162.0262.6562.00260,386
Apr 12, 202463.2263.8062.9962.9962.34205,983
Apr 11, 202463.1063.6462.7063.4562.79228,282
Apr 10, 202464.4764.4963.6064.0063.34172,229
Apr 9, 202462.9963.6662.7663.4962.83196,858
Apr 8, 202463.1963.5862.8563.0462.39192,318
Apr 5, 202462.9963.1362.5563.0762.42402,889
Apr 4, 202464.3264.6263.1863.6362.97276,866
Apr 3, 202464.1564.8463.7263.9363.27573,668
Apr 2, 202464.3865.5064.2565.2564.57659,737
Mar 28, 202464.3364.5363.6964.2563.58505,994
Mar 27, 202463.1064.0462.9363.9063.24297,798
Mar 26, 202462.5963.2862.4463.0862.43341,059
Mar 25, 202461.7662.6561.7662.4461.79213,555
Mar 22, 202462.8662.8861.3661.5260.88483,222
Mar 21, 202462.3663.2562.1962.9162.26494,700
Mar 20, 202461.4961.9561.2761.4660.82285,653
Mar 19, 202461.1661.5060.8961.2560.62304,430
Mar 18, 202460.4061.2960.0361.1360.50321,274
Mar 15, 202459.8060.7359.3660.7360.104,530,821
Mar 14, 202460.4960.7659.9460.1159.49622,254
Mar 13, 202460.2560.9560.0760.5259.89571,304
Mar 12, 202458.2559.6858.2359.6859.061,290,343
Mar 11, 202458.8659.1858.0758.5157.90307,104
Mar 8, 202459.3160.0659.1259.5158.89707,603
Mar 7, 202460.2460.3358.5258.7558.14699,820
Mar 6, 202460.0860.1858.8760.0859.46613,543
Mar 5, 202459.2059.5658.5259.5558.93483,765
Mar 4, 202460.1660.4759.2559.8359.21588,541
Mar 1, 202461.5661.6059.7660.1559.53331,464
Feb 29, 202461.2961.7260.7161.5660.92612,833
Feb 28, 202461.9561.9560.6360.9260.29373,614
Feb 27, 202462.2562.4261.3561.9561.31355,708
Feb 26, 202462.8363.2661.8561.9961.35265,969
Feb 23, 202462.4162.9561.7462.7062.05399,047
Feb 22, 2024 1.58 Dividend
Feb 22, 202463.0263.3662.0262.3061.65490,411
Feb 21, 202464.9465.4964.0464.6562.42443,303
Feb 20, 202464.5365.4164.1165.0362.78331,247
Feb 19, 202464.6065.1163.9164.8962.65689,403
Feb 16, 202464.5065.5464.2764.4662.23982,769
Feb 15, 202462.2564.4662.0064.0261.811,022,333
Feb 14, 202462.8163.6561.5661.7959.66793,812
Feb 13, 202461.6165.5061.3363.9661.751,451,815
Feb 12, 202458.0060.7957.4760.5858.49878,209
Feb 9, 202456.0556.7755.4956.5554.60471,757
Feb 8, 202456.0456.7855.7356.1354.19502,371
Feb 7, 202456.7156.7155.7856.1454.20382,180
Feb 6, 202456.3656.4055.3756.0354.09589,908
Feb 5, 202456.1656.3455.3655.5253.60369,358
Feb 2, 202456.9857.2656.2256.5054.55436,391
Feb 1, 202456.5556.9156.1556.5054.55475,739
Jan 31, 202457.0557.3256.3857.1955.21614,964
Jan 30, 202458.0558.4356.6156.7154.75668,564
Jan 29, 202456.9457.9256.9457.8955.89788,599
Jan 25, 202458.0058.0057.1557.4455.46411,852
Jan 24, 202457.5057.7657.2157.3455.36419,944
Jan 23, 202457.8158.0056.9057.4755.48448,263

Related Tickers

HVN.AX Harvey Norman Holdings Limited
4.8400
+0.83%
 
NCK.AX Nick Scali Limited
15.53
-1.02%
 
SUL.AX Super Retail Group Limited
15.02
-3.10%
 
LOV.AX Lovisa Holdings Limited
28.17
+0.11%
 
SSG.AX Shaver Shop Group Limited
1.3100
+0.38%
 
TPW.AX Temple & Webster Group Ltd
13.92
-0.78%
 
ADH.AX Adairs Limited
2.5400
+0.40%
 
BAP.AX Bapcor Limited
4.8800
-0.81%
 
DSG.SG Dick's Sporting Goods Inc
232.50
+3.26%
 
DSK.AX Dusk Group Limited
1.1500
+1.77%