ASX - Delayed Quote AUD

JB Hi-Fi Limited (JBH.AX)

100.45
+1.52
+(1.54%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025101.50101.9399.96100.45100.45410,672
Apr 22, 202597.3499.5897.0298.9398.93363,612
Apr 17, 202597.4098.4496.4898.4498.44301,120
Apr 16, 202597.6198.7197.5397.5897.58314,750
Apr 15, 202597.3899.6997.0797.3097.30352,467
Apr 14, 202595.3297.7594.7197.2897.28388,400
Apr 11, 202594.0195.3193.7194.9694.96295,804
Apr 10, 202595.7096.8294.6896.3596.35401,912
Apr 9, 202586.5590.3586.5590.3590.35376,996
Apr 8, 202586.8288.9186.1288.9188.91544,911
Apr 7, 202585.2188.6883.3286.0086.00708,285
Apr 4, 202592.6093.6291.2691.3991.39299,800
Apr 3, 202593.4294.5191.0294.1694.16546,427
Apr 2, 202593.9994.5193.2294.5194.51223,814
Apr 1, 202593.5993.9592.5093.1093.10317,148
Mar 31, 202593.3994.4992.8392.8392.83354,928
Mar 28, 202594.7895.7094.5694.6794.67202,930
Mar 27, 202594.9495.2993.9994.8394.83344,177
Mar 26, 202593.8695.4393.2795.2395.23482,344
Mar 25, 202592.6493.5092.2992.9292.92335,264
Mar 24, 202591.4893.3191.0791.9791.97291,995
Mar 21, 202591.6491.8490.3691.6091.601,495,248
Mar 20, 202589.3491.7388.9591.5091.50733,484
Mar 19, 202586.5088.9985.9888.7288.72617,757
Mar 18, 202588.3288.8785.4985.6485.64471,253
Mar 17, 202588.6688.8486.3387.5487.54325,934
Mar 14, 202586.5088.4785.7388.0588.05406,052
Mar 13, 202588.7388.7386.5286.9986.99612,677
Mar 12, 202588.2188.8686.2388.2288.22610,776
Mar 11, 202590.3590.4988.3489.1189.11480,607
Mar 10, 202590.3791.5989.6991.3791.37236,528
Mar 7, 202591.0091.9389.2990.6590.65426,163
Mar 6, 202592.8793.0291.2391.8891.88242,174
Mar 5, 202593.6093.6091.9392.7192.71338,266
Mar 4, 202593.2594.4992.4094.4094.40303,959
Mar 3, 202591.4794.5891.0694.3094.30378,217
Feb 28, 202592.3092.4491.2592.0592.05434,274
Feb 27, 202592.1092.9292.0492.7692.76221,214
Feb 26, 202591.9292.1991.1692.0792.07280,418
Feb 25, 202593.4093.8292.0592.5892.58397,018
Feb 24, 202590.8493.0890.5693.0893.08423,855
Feb 21, 202591.0292.1090.2091.6891.68676,436
Feb 20, 2025 1.7 Dividend
Feb 20, 202593.1093.7391.9392.0092.00621,827
Feb 19, 202598.4998.4995.8996.0094.30948,928
Feb 18, 2025101.00101.0097.9898.2396.49447,719
Feb 17, 2025101.70102.35100.72101.7899.98258,280
Feb 14, 2025102.00102.86100.36101.4499.64241,360
Feb 13, 2025102.24102.5299.39100.8899.09363,478
Feb 12, 202599.64101.9999.10101.99100.18449,401
Feb 11, 202595.47100.0194.0799.7397.96709,125
Feb 10, 2025102.00108.0896.5597.7896.05759,513
Feb 7, 2025101.95102.55101.27102.45100.64364,429
Feb 6, 2025103.00103.00101.26101.98100.17263,820
Feb 5, 2025102.40102.95101.39102.25100.44348,836
Feb 4, 2025102.38103.30101.57101.7299.92196,652
Feb 3, 202599.55101.2599.37101.2599.46218,463
Jan 31, 2025101.88102.97101.51101.5199.71400,050
Jan 30, 2025100.00101.5799.78100.8899.09240,912
Jan 29, 202598.47100.4098.40100.2798.49239,045
Jan 28, 202598.1599.2597.6098.4096.66270,105
Jan 24, 202598.4898.9296.8998.0596.31240,821
Jan 23, 2025100.33100.3397.6698.4896.74317,230
Jan 22, 2025100.74102.7999.89100.6498.86389,655
Jan 21, 202595.0298.0594.2098.0196.27276,352
Jan 20, 202592.5594.9292.5094.8593.17221,274
Jan 17, 202594.0094.6591.1692.0990.46419,620
Jan 16, 202595.7596.0794.1094.1192.44198,793
Jan 15, 202594.8895.4193.9794.2292.55221,388
Jan 14, 202597.4598.6594.2694.9293.24320,587
Jan 13, 202595.2096.5094.0896.5094.79369,836
Jan 10, 202596.6397.2896.5197.0495.32402,927
Jan 9, 202595.0496.6395.0196.4094.69181,469
Jan 8, 202594.5396.6293.6396.1494.44243,265
Jan 7, 202595.8096.0794.7095.3093.61202,553
Jan 6, 202595.7896.3894.5695.2393.54172,955
Jan 3, 202594.3495.6294.0594.9593.27151,896
Jan 2, 202591.8594.5991.7794.5992.91298,936
Dec 31, 202495.3296.1392.6892.6891.04191,030
Dec 30, 202496.4597.0295.0796.6394.92153,225
Dec 27, 202495.9597.0895.9596.6294.91152,737
Dec 24, 202494.9996.2094.6496.0094.3095,217
Dec 23, 202491.9895.2791.9495.2793.58189,687
Dec 20, 202494.0094.1091.3891.9090.27822,706
Dec 19, 202495.0095.0693.7694.1192.44410,627
Dec 18, 202496.1297.6195.8996.3894.67269,808
Dec 17, 202493.0096.0393.0096.0294.32343,700
Dec 16, 202495.0096.1494.0194.0192.35302,615
Dec 13, 202492.8095.2692.5695.0093.32255,587
Dec 12, 202493.0794.3992.6593.4791.81335,054
Dec 11, 202493.1193.3991.4293.1691.51280,773
Dec 10, 202495.0095.4592.4593.2491.59256,121
Dec 9, 202495.3096.3994.8595.2093.51231,025
Dec 6, 202494.0095.2793.9994.8093.12146,040
Dec 5, 202493.3694.1993.3594.1992.52213,203
Dec 4, 202492.0093.2092.0093.0091.35229,740
Dec 3, 202493.1294.3492.0392.8091.16310,165
Dec 2, 202490.9991.8690.8691.1889.57168,988
Nov 29, 202490.9791.1590.4990.8689.25148,452
Nov 28, 202490.8191.5090.7591.1789.56213,456
Nov 27, 202490.8391.2690.2190.9589.34227,205
Nov 26, 202490.7391.3290.2290.2288.62239,497
Nov 25, 202491.0091.2390.3490.4688.86397,020
Nov 22, 202489.7190.5789.1490.0688.47504,661
Nov 21, 202488.5889.1488.1088.6887.11294,358
Nov 20, 202488.7189.4188.4388.6187.04343,573
Nov 19, 202489.1590.8989.1589.7288.13275,250
Nov 18, 202489.3890.2188.7689.2187.63183,808
Nov 15, 202488.1390.4688.0089.4787.89201,925
Nov 14, 202487.7988.3787.3587.9586.39166,798
Nov 13, 202487.4887.9186.8987.5786.02263,941
Nov 12, 202485.6587.7185.6587.6586.10314,873
Nov 11, 202484.5086.4084.4385.6284.10289,403
Nov 8, 202483.2585.2482.1985.0083.49370,998
Nov 7, 202482.6083.5081.6581.8180.36195,326
Nov 6, 202481.8082.9081.0082.5681.10240,335
Nov 5, 202481.4781.7880.2680.3878.96321,458
Nov 4, 202481.7881.7880.3581.6680.21289,480
Nov 1, 202481.9382.7181.1281.8380.38343,609
Oct 31, 202480.0082.7179.7482.0380.58685,320
Oct 30, 202479.6279.7277.4877.9176.53504,451
Oct 29, 202479.9480.0279.0179.8578.44360,323
Oct 28, 202479.6579.9579.0179.6078.19197,602
Oct 25, 202480.2180.6679.5079.9678.54254,038
Oct 24, 202480.9980.9979.1879.8378.42261,211
Oct 23, 202479.4180.8779.2180.8779.44208,439
Oct 22, 202480.2980.5678.5078.8277.42349,428
Oct 21, 202480.9881.2779.7281.0079.57443,172
Oct 18, 202481.7781.9280.4180.9079.47340,845
Oct 17, 202481.7982.1580.9982.1580.70339,883
Oct 16, 202481.5881.8780.6480.8979.46163,969
Oct 15, 202481.0081.5880.2681.5880.14154,751
Oct 14, 202481.0081.1080.1380.5479.11106,750
Oct 11, 202481.1381.5980.3180.3178.89175,346
Oct 10, 202481.8682.2180.8081.1379.69236,778
Oct 9, 202481.2482.2081.0181.5280.08255,582
Oct 8, 202479.5580.7679.2380.4979.06192,162
Oct 7, 202479.2279.6278.2379.5178.10144,203
Oct 4, 202480.1080.6079.0979.2277.82215,384
Oct 3, 202481.0481.0980.0380.5079.07230,440
Oct 2, 202481.0081.4980.3881.0479.60370,491
Oct 1, 202479.9881.4779.7281.4179.97358,443
Sep 30, 202479.8480.1279.4279.9478.52339,283
Sep 27, 202480.5780.9579.4079.8478.43329,973
Sep 26, 202479.9281.1779.4180.9879.55464,410
Sep 25, 202479.2079.3277.8978.6177.22373,408
Sep 24, 202478.2478.9977.8078.8677.46385,653
Sep 23, 202479.5079.9078.1978.2576.86393,696
Sep 20, 202479.0880.3779.0879.8878.471,249,649
Sep 19, 202479.8079.8077.7778.8177.41690,978
Sep 18, 202480.2580.4478.3579.0877.68424,524
Sep 17, 202480.5880.7679.9180.7679.33310,125
Sep 16, 202482.0082.4280.0880.4279.00326,075
Sep 13, 202482.9982.9981.1081.5880.14408,895
Sep 12, 202483.0183.3081.4782.3180.85284,177
Sep 11, 202481.8982.3380.6981.6780.22395,221
Sep 10, 202480.8081.5080.5481.3579.91475,843
Sep 9, 202481.0981.7180.1080.5979.16391,014
Sep 6, 202480.6682.0080.4282.0080.55359,384
Sep 5, 202480.1180.7878.9080.5779.14551,262
Sep 4, 202480.8681.4680.5080.7979.36308,479
Sep 3, 202480.6781.5380.4481.4580.01279,955
Sep 2, 202479.7781.1278.9880.9879.55261,932
Aug 30, 202478.1579.5778.0279.5778.16580,604
Aug 29, 202478.3878.9077.8978.2676.87327,284
Aug 28, 202478.1079.1777.8878.8377.43453,520
Aug 27, 202478.9879.1378.1178.1276.74380,340
Aug 26, 202477.5279.3977.5279.2077.80547,057
Aug 23, 202476.0577.5275.9577.4776.10606,270
Aug 22, 2024 1.03 Dividend
Aug 22, 202476.0076.8475.0776.7775.41479,362
Aug 21, 202477.4177.4376.8377.2674.88384,021
Aug 20, 202477.7178.2277.4177.8575.45444,552
Aug 19, 202477.1977.7577.0277.3074.92348,306
Aug 16, 202476.7478.0976.4377.3975.01671,183
Aug 15, 202476.1176.2074.4875.9173.57406,038
Aug 14, 202475.5877.3275.3576.2673.91540,768
Aug 13, 202474.7775.9373.8875.9373.59910,247
Aug 12, 202471.3374.6670.7172.9870.73719,648
Aug 9, 202467.1367.6466.7467.3765.29356,915
Aug 8, 202466.7767.0465.9066.4164.36300,842
Aug 7, 202466.2767.1065.9266.7864.72326,858
Aug 6, 202465.3066.9965.0066.3664.32469,248
Aug 5, 202466.9967.0365.1565.2163.20511,020
Aug 2, 202467.6368.6266.7768.1666.06598,188
Aug 1, 202470.3871.7569.8070.3068.13612,351
Jul 31, 202466.9869.6766.9269.6567.50657,278
Jul 30, 202465.8866.7664.5766.7664.70345,362
Jul 29, 202467.2867.2865.8666.3264.28230,383
Jul 26, 202467.1467.3366.5667.3065.23240,838
Jul 25, 202467.2667.6666.6466.6464.59273,819
Jul 24, 202467.9269.6067.7967.9065.81431,039
Jul 23, 202466.2767.6466.2667.5865.50316,076
Jul 22, 202464.8066.2064.8065.8963.86181,384
Jul 19, 202464.2165.1063.8965.1063.09427,067
Jul 18, 202465.2666.1964.2265.0163.01446,384
Jul 17, 202466.0366.0864.6265.2663.25471,802
Jul 16, 202466.0866.2165.6065.6063.58179,882
Jul 15, 202466.1266.3765.4165.9863.95273,073
Jul 12, 202465.5066.1565.2666.1164.07309,728
Jul 11, 202464.7966.3364.5065.1563.14583,801
Jul 10, 202463.1364.7863.0664.3962.41615,332
Jul 9, 202463.1363.5962.7162.9861.04201,098
Jul 8, 202462.1463.2861.9463.0661.12125,829
Jul 5, 202462.2262.5962.0062.3360.41303,464
Jul 4, 202461.8762.4861.5862.1660.25305,044
Jul 3, 202461.2061.4260.7761.2159.32176,943
Jul 2, 202460.7761.3260.5161.2459.35180,577
Jul 1, 202460.9160.9960.1660.8158.94271,457
Jun 28, 202462.2062.2160.8161.2159.32316,106
Jun 27, 202461.1161.6860.3761.6859.78344,077
Jun 26, 202463.5563.5661.0861.8659.95458,952
Jun 25, 202463.1863.5662.7163.5361.57234,782
Jun 24, 202464.1464.1461.9462.7360.80537,541
Jun 21, 202464.7564.7963.6964.1962.21644,811
Jun 20, 202464.8264.9664.2264.5862.59385,438
Jun 19, 202464.2964.8864.2964.7462.75325,558
Jun 18, 202463.0064.8962.9864.5162.52530,961
Jun 17, 202463.1063.5762.5562.6160.68253,335
Jun 14, 202462.7163.5462.7063.2861.33406,394
Jun 13, 202461.6862.9261.1662.6960.76389,399
Jun 12, 202459.7860.9959.7660.8558.98459,346
Jun 11, 202459.5059.8359.4659.7457.90261,829
Jun 7, 202459.5160.1459.1359.8758.03261,548
Jun 6, 202459.7960.0959.4759.5157.68200,361
Jun 5, 202458.5359.2158.1459.1257.30320,505
Jun 4, 202458.3458.7458.1758.5256.72208,825
Jun 3, 202458.6259.0958.1458.4656.66268,773
May 31, 202457.6458.4457.6058.2356.44587,525
May 30, 202456.6357.3056.5057.2155.45317,189
May 29, 202457.0657.2856.4056.7555.00359,236
May 28, 202458.1658.4557.4257.6055.83295,846
May 27, 202457.7558.3657.4958.0256.23213,221
May 24, 202457.0057.5057.0057.2555.49309,682
May 23, 202456.8057.4856.6757.4155.64391,800
May 22, 202457.5957.5957.0857.1355.37277,621
May 21, 202457.2857.9557.0857.4155.64519,612
May 20, 202457.2757.4756.5056.5554.81251,819
May 17, 202457.0657.5956.9757.1555.39376,487
May 16, 202457.2057.8556.8257.7055.92477,685
May 15, 202458.1258.5057.9657.9656.17277,107
May 14, 202457.4058.0757.2557.7355.95428,458
May 13, 202455.9557.3055.8057.3055.53481,258
May 10, 202458.2458.4456.0156.2954.56800,522
May 9, 202458.3358.4356.2557.2555.49907,670
May 8, 202461.0061.2659.7959.9758.12306,652
May 7, 202460.1560.9960.0560.9959.11220,299
May 6, 202460.3960.4659.6959.9258.07319,301
May 3, 202460.0560.8159.8960.3458.48208,035
May 2, 202459.8260.0959.4559.9358.08284,703
May 1, 202459.8560.1059.2559.9258.07320,708
Apr 30, 202461.8361.8360.8761.0559.17304,212
Apr 29, 202461.1061.6861.0061.6359.73214,524
Apr 26, 202460.4060.7159.5060.5258.66241,297
Apr 24, 202462.8662.9061.1061.3059.41265,374
Apr 23, 202462.0462.7461.9962.4360.51248,977

Related Tickers

HVN.AX Harvey Norman Holdings Limited
5.04
+1.20%
 
SUL.AX Super Retail Group Limited
12.91
+2.70%
 
NCK.AX Nick Scali Limited
16.95
-0.29%
 
BLX.AX Beacon Lighting Group Limited
3.3700
+6.65%
 
JYC.AX Joyce Corporation Ltd
4.2000
-0.47%
 
ADH.AX Adairs Limited
2.1700
+2.84%
 
DSK.AX Dusk Group Limited
0.9900
-1.98%
 
BAP.AX Bapcor Limited
4.7900
+4.81%
 
TPW.AX Temple & Webster Group Ltd
17.27
+2.55%
 
LOV.AX Lovisa Holdings Limited
24.66
+5.12%