Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Jumbo Interactive Limited (JIN.XA)

0.0000
-10.1300
(-100.00%)
At close: 3:59:29 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.00000.00000.00000.00000.0000-
Apr 30, 202510.110010.170010.070010.130010.13009,574
Apr 29, 202510.110010.170010.050010.110010.11009,040
Apr 28, 202510.180010.190010.070010.110010.11007,170
Apr 24, 202510.240010.290010.100010.100010.100012,121
Apr 23, 202510.100010.210010.030010.130010.130013,710
Apr 22, 20259.91509.96009.79509.86009.860015,550
Apr 17, 202510.120010.13009.91009.95009.95008,603
Apr 16, 202510.110010.19009.995010.110010.110014,021
Apr 15, 202510.330010.34509.990010.080010.080021,573
Apr 14, 202510.250010.430010.070010.410010.410011,692
Apr 11, 202510.140010.160010.010010.100010.100018,047
Apr 10, 202510.460010.480010.130010.280010.280025,266
Apr 9, 20259.72009.87009.66009.80009.800027,282
Apr 8, 20259.950010.15009.81009.87009.870034,804
Apr 7, 20259.820010.08009.63009.74009.740012,081
Apr 4, 202510.210010.270010.020010.070010.070010,519
Apr 3, 202510.230010.440010.160010.400010.40009,236
Apr 2, 202510.430010.590010.380010.500010.500014,640
Apr 1, 202510.560010.560010.160010.230010.230011,637
Mar 31, 202510.320010.620010.280010.580010.580021,078
Mar 28, 202510.720010.720010.340010.410010.410034,677
Mar 27, 202510.560010.690010.540010.650010.650015,110
Mar 26, 202510.920010.920010.670010.680010.680013,096
Mar 25, 202510.770010.970010.740010.840010.840017,754
Mar 24, 202510.470010.660010.470010.650010.650014,163
Mar 21, 202510.480010.600010.370010.470010.470026,133
Mar 20, 202510.435010.580010.390010.570010.570012,086
Mar 19, 202510.390010.460010.290010.350010.350033,642
Mar 18, 202510.390010.500010.360010.420010.420042,363
Mar 17, 202510.630010.650010.340010.370010.370026,723
Mar 14, 202510.290010.600010.290010.600010.600014,459
Mar 13, 202510.220010.460010.200010.260010.260030,907
Mar 12, 202510.655010.790010.260010.270010.270037,453
Mar 11, 202510.640010.800010.500010.650010.650052,963
Mar 10, 202510.790010.880010.620010.770010.770031,653
Mar 7, 202510.710010.760010.545010.710010.710035,499
Mar 6, 202510.880010.920010.715010.730010.730021,498
Mar 5, 202511.070011.140010.700010.810010.810039,448
Mar 4, 202511.280011.330011.030011.100011.100016,357
Mar 3, 202511.360011.420011.170011.180011.180017,022
Feb 28, 202511.560011.600011.325011.400011.400018,889
Feb 27, 2025 0.24 Dividend
Feb 27, 202511.750011.750011.480011.570011.570024,055
Feb 26, 202511.400011.840011.400011.760011.520021,722
Feb 25, 202512.030012.030011.390011.430011.196726,782
Feb 24, 202512.080012.090011.410012.040011.794333,974
Feb 21, 202512.480012.480011.460011.920011.676747,507
Feb 20, 202513.330013.340013.090013.100012.832717,070
Feb 19, 202513.570013.570013.235013.350013.07764,707
Feb 18, 202513.560013.660013.430013.470013.195174,994
Feb 17, 202513.450013.590013.400013.580013.30296,075
Feb 14, 202513.290013.430013.260013.390013.11674,045
Feb 13, 202513.070013.240012.995013.230012.96007,141
Feb 12, 202513.190013.220012.860012.990012.72495,166
Feb 11, 202513.270013.440013.190013.260012.989411,712
Feb 10, 202513.370013.450013.190013.220012.95025,064
Feb 7, 202513.400013.550013.310013.460013.18539,627
Feb 6, 202513.180013.570013.180013.430013.155911,737
Feb 5, 202513.020013.290012.930013.240012.96987,922
Feb 4, 202513.170013.310012.860013.050012.78379,911
Feb 3, 202513.030013.140012.950013.020012.75433,128
Jan 31, 202513.050013.200012.990013.140012.87188,475
Jan 30, 202513.130013.170013.000013.040012.77393,217
Jan 29, 202513.000013.150012.990013.110012.84243,318
Jan 28, 202512.760013.120012.760012.980012.71514,691
Jan 24, 202513.020013.020012.810012.820012.55848,958
Jan 23, 202512.920013.130012.830013.130012.862020,476
Jan 22, 202512.790013.420012.790013.110012.842425,676
Jan 21, 202512.570012.760012.570012.720012.46047,543
Jan 20, 202512.330012.530012.270012.470012.215515,172
Jan 17, 202512.500012.575012.375012.430012.176320,377
Jan 16, 202512.820012.870012.460012.500012.244911,678
Jan 15, 202513.230013.230012.670012.690012.431014,582
Jan 14, 202513.190013.240013.030013.080012.81315,533
Jan 13, 202513.180013.240013.020013.050012.783711,963
Jan 10, 202513.470013.470013.250013.270012.99929,909
Jan 9, 202513.780013.780013.160013.440013.165716,999
Jan 8, 202513.980014.040013.810013.880013.596721,500
Jan 7, 202513.970014.120013.920014.080013.79277,508
Jan 6, 202514.050014.150013.930014.010013.724123,169
Jan 3, 202513.770014.010013.740013.980013.69472,575
Jan 2, 202514.010014.010013.750013.820013.538010,267
Dec 31, 202414.040014.050013.860014.000013.71435,242
Dec 30, 202414.030014.080013.940014.050013.76338,433
Dec 27, 202414.120014.140014.070014.100013.81222,780
Dec 24, 202414.100014.100013.940014.050013.76334,579
Dec 23, 202413.770014.080013.740014.020013.73398,164
Dec 20, 202413.650013.815013.650013.810013.52828,624
Dec 19, 202413.670013.670013.430013.620013.342015,598
Dec 18, 202413.850013.960013.810013.930013.645718,480
Dec 17, 202413.790014.080013.790014.040013.753519,136
Dec 16, 202414.160014.190013.770013.770013.489014,025
Dec 13, 202413.720014.040013.670014.040013.75359,515
Dec 12, 202414.090014.160013.770013.790013.50867,133
Dec 11, 202414.180014.180013.880013.910013.626128,070
Dec 10, 202414.030014.190013.870014.170013.880821,147
Dec 9, 202413.970013.970013.770013.940013.65558,094
Dec 6, 202414.210014.290013.930013.930013.645719,095
Dec 5, 202414.100014.430014.100014.290013.998422,619
Dec 4, 202413.960014.025013.880013.980013.694715,972
Dec 3, 202413.880013.950013.770013.930013.64577,379
Dec 2, 202413.980014.000013.650013.680013.400814,426
Nov 29, 202413.880013.980013.810013.920013.63596,999
Nov 28, 202414.120014.200013.840013.940013.655515,870
Nov 27, 202413.800014.140013.770014.060013.773118,981
Nov 26, 202413.600013.850013.550013.730013.4498207,560
Nov 25, 202413.480013.735013.360013.640013.361640,142
Nov 22, 202413.540013.790013.405013.490013.214725,060
Nov 21, 202413.620013.620013.430013.450013.175534,873
Nov 20, 202413.370013.630013.310013.600013.322428,624
Nov 19, 202413.200013.550013.185013.470013.195110,939
Nov 18, 202413.020013.320013.000013.230012.960014,390
Nov 15, 202412.610013.115012.610013.020012.754333,197
Nov 14, 202412.670012.855012.630012.700012.440825,192
Nov 13, 202412.860012.940012.570012.600012.342929,657
Nov 12, 202412.850013.060012.780012.940012.675933,798
Nov 11, 202412.590012.960012.590012.780012.519217,323
Nov 8, 202412.510012.920012.250012.500012.244961,090
Nov 7, 202413.240013.240012.880012.955012.690611,681
Nov 6, 202413.290013.390013.135013.150012.88166,797
Nov 4, 202413.150013.170013.040013.170012.90129,371
Nov 1, 202412.890013.080012.890013.070012.803311,295
Oct 31, 202412.870013.040012.820012.910012.646510,716
Oct 29, 202413.040013.190012.930013.070012.803325,762
Oct 28, 202412.680013.050012.680012.920012.656316,090
Oct 25, 202412.830012.830012.620012.670012.411420,107
Oct 24, 202412.710013.050012.590012.660012.401615,753
Oct 23, 202412.750012.860012.680012.750012.489831,967
Oct 22, 202412.860013.060012.720012.790012.5290104,946
Oct 21, 202412.845012.885012.530012.710012.450628,675
Oct 18, 202412.980012.980012.770012.810012.548621,202
Oct 17, 202413.060013.190012.920012.950012.685728,679
Oct 16, 202413.260013.260012.960013.000012.734728,420
Oct 15, 202413.290013.410013.180013.410013.136358,783
Oct 14, 202413.420013.440013.220013.280013.00907,145
Oct 11, 202413.430013.530013.360013.450013.17557,229
Oct 10, 202413.550013.625013.410013.450013.175513,360
Oct 9, 202413.470013.660013.440013.510013.234314,384
Oct 8, 202413.465013.575013.380013.460013.185357,783
Oct 7, 202413.360013.540013.270013.520013.244135,374
Oct 4, 202413.410013.430013.220013.380013.106914,345
Oct 3, 202413.590013.610013.360013.410013.136323,271
Oct 2, 202413.700013.750013.500013.500013.22459,244
Oct 1, 202413.690013.780013.600013.740013.459627,955
Sep 30, 202413.800013.870013.640013.700013.42046,265
Sep 27, 202413.810013.810013.640013.780013.498812,283
Sep 26, 202413.620013.980013.580013.930013.645714,594
Sep 25, 202413.710013.710013.510013.520013.244118,068
Sep 24, 202413.260013.700013.245013.600013.322425,864
Sep 23, 202413.340013.340013.160013.230012.960019,638
Sep 20, 202413.650013.650013.220013.280013.009021,077
Sep 19, 202413.300013.635013.260013.635013.356723,661
Sep 18, 202413.300013.390013.240013.320013.04829,867
Sep 17, 202413.400013.470013.310013.310013.038421,256
Sep 16, 202413.630013.700013.320013.340013.067816,358
Sep 13, 202413.700013.740013.440013.510013.23438,525
Sep 12, 202413.350013.650013.340013.640013.361620,876
Sep 11, 202413.420013.420013.175013.200012.930627,399
Sep 10, 202413.420013.550013.370013.430013.1559113,891
Sep 9, 202413.380013.450013.260013.405013.131414,526
Sep 6, 202413.490013.525013.310013.480013.204915,186
Sep 5, 202413.530013.600013.410013.480013.204916,338
Sep 4, 202413.760013.780013.320013.510013.234335,671
Sep 3, 202414.120014.220014.010014.040013.7535112,948
Sep 2, 202413.840014.280013.760014.170013.880816,816
Aug 30, 202413.920013.920013.620013.820013.538036,583
Aug 29, 2024 0.275 Dividend
Aug 29, 202413.720013.945013.510013.870013.5869136,452
Aug 28, 202413.930014.120013.800013.960013.4057103,601
Aug 26, 202413.910014.100013.470013.700013.1560212,954
Aug 23, 202415.660015.750013.150013.410012.877696,606
Aug 22, 202415.880016.065015.870016.000015.3647182,050
Aug 21, 202415.420015.860015.420015.815015.187110,994
Aug 20, 202415.560015.670015.450015.470014.85589,654
Aug 19, 202415.400015.600015.380015.490014.87506,612
Aug 16, 202415.290015.410015.165015.400014.788557,099
Aug 15, 202415.260015.370015.100015.190014.58693,886
Aug 14, 202415.235015.260015.030015.200014.596510,194
Aug 13, 202415.160015.300015.010015.180014.57733,467
Aug 12, 202415.300015.330015.120015.200014.59655,814
Aug 9, 202415.120015.210015.020015.140014.53893,146
Aug 8, 202414.890015.115014.870014.990014.39485,635
Aug 7, 202415.000015.050014.840014.900014.30845,960
Aug 6, 202414.895015.340014.895014.990014.394819,773
Aug 5, 202415.500015.500014.940014.970014.375625,848
Aug 2, 202415.960016.090015.720015.740015.115024,423
Aug 1, 202416.310016.410016.180016.220015.576013,844
Jul 31, 202416.040016.340016.000016.260015.614413,420
Jul 30, 202415.920016.050015.880016.020015.383912,851
Jul 29, 202416.100016.170015.960016.110015.47034,569
Jul 26, 202416.030016.100015.810016.010015.374312,796
Jul 25, 202415.770016.090015.740015.965015.331121,334
Jul 24, 202415.740016.005015.700015.710015.08628,308
Jul 23, 202415.900015.995015.690015.765015.139020,538
Jul 22, 202415.945016.080015.850015.870015.23998,729
Jul 19, 202415.630015.960015.560015.950015.3167-
Jul 18, 202415.900016.010015.700015.910015.278346,079
Jul 17, 202416.080016.130015.990016.060015.422319,193
Jul 16, 202416.300016.460016.000016.010015.374318,609
Jul 15, 202416.710016.780016.230016.340015.69129,839
Jul 12, 202416.340016.720016.305016.650015.988921,182
Jul 11, 202416.640016.640016.290016.300015.652816,904
Jul 10, 202416.320016.570016.280016.300015.652828,932
Jul 9, 202416.095016.320015.840016.300015.652837,150
Jul 8, 202416.590016.620016.150016.160015.518413,261
Jul 5, 202416.890016.940016.350016.630015.9697307,100
Jul 4, 202417.120017.220016.920017.050016.373044,467
Jul 3, 202417.100017.210016.720016.950016.277019,095
Jul 2, 202417.320017.340016.890017.130016.449817,218
Jul 1, 202417.350017.510017.300017.465016.771516,946
Jun 28, 202417.685017.720017.180017.270016.584332,931
Jun 27, 202417.540017.690017.480017.600016.901228,808
Jun 26, 202417.570017.675017.390017.620016.920423,695
Jun 25, 202417.270017.795017.150017.590016.8916102,125
Jun 24, 202417.100017.190016.900017.080016.401830,857
Jun 21, 202417.020017.440017.020017.040016.363419,907
Jun 20, 202416.850017.190016.765017.170016.488330,862
Jun 19, 202416.710016.780016.540016.770016.104111,154
Jun 18, 202416.890017.070016.640016.740016.075325,950
Jun 17, 202416.240016.890016.240016.790016.1233110,924
Jun 14, 202416.075016.290015.910016.050015.4127112,236
Jun 13, 202416.010016.180015.910015.910015.278362,819
Jun 12, 202416.000016.000015.770015.920015.287911,305
Jun 11, 202415.910016.280015.910016.080015.441541,705
Jun 7, 202416.070016.160015.885015.960015.32639,512
Jun 6, 202416.000016.170015.800015.970015.335916,879
Jun 5, 202415.920016.060015.915015.940015.307130,016
Jun 4, 202416.040016.080015.850015.870015.239911,483
Jun 3, 202416.160016.220015.995016.170015.52809,805
May 31, 202416.190016.220016.020016.205015.561631,551
May 30, 202415.990016.180015.930016.140015.499211,876
May 29, 202416.090016.300015.960016.080015.441586,952
May 28, 202416.500016.710016.170016.170015.528058,476
May 27, 202416.540016.770016.310016.770016.104115,309
May 24, 202416.410016.810016.410016.570015.91218,508
May 23, 202417.100017.220016.740016.780016.113775,552
May 22, 202417.365017.540016.990017.100016.421021,674
May 21, 202417.390017.580017.230017.230016.545914,072
May 20, 202417.540017.540017.200017.280016.593912,978
May 17, 202417.300017.500017.080017.440016.747579,455
May 16, 202416.780017.220016.750017.220016.536310,859
May 15, 202416.310016.640016.230016.540015.883317,467
May 14, 202416.270016.420016.220016.300015.65287,022
May 13, 202415.950016.140015.870016.070015.431933,868
May 10, 202415.830016.190015.830016.090015.451118,009
May 9, 202416.290016.300015.835015.910015.278310,188
May 8, 202416.120016.400016.020016.130015.489627,465
May 7, 202415.900016.045015.810016.000015.364711,614
May 6, 202415.910016.000015.690015.800015.172730,910
May 3, 202415.700016.125015.700015.980015.345560,616
May 2, 202415.680015.735015.550015.630015.009459,000
May 1, 202415.430015.810015.430015.690015.067027,673