Skip to main content
logo
JB Hi-Fi Limited (ASX:JBH)
Australia flag Australia · Delayed Price · Currency is AUD
102.51
-0.97 (-0.93%)
Nov 4, 2025, 1:24 PM AEST

JB Hi-Fi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025104.99105.61102.65103.47103.47-1.19%454,254
Oct 31, 2025107.49108.06103.80104.72104.72-3.44%615,049
Oct 30, 2025113.80113.86105.09108.45108.45-4.47%551,498
Oct 29, 2025114.46115.53113.52113.52113.52-1.29%232,340
Oct 28, 2025114.26115.95114.21115.00115.000.84%230,799
Oct 27, 2025114.98115.22113.58114.04114.04-0.24%156,178
Oct 24, 2025115.50115.91114.32114.32114.32-0.42%226,559
Oct 23, 2025113.75115.54113.75114.80114.80-0.03%224,181
Oct 22, 2025115.18115.68113.31114.84114.84-0.14%146,364
Oct 21, 2025114.47115.20113.90115.00115.000.49%152,506
Oct 20, 2025112.70114.50112.51114.44114.441.93%225,705
Oct 17, 2025113.60114.51112.27112.27112.27-1.19%205,115
Oct 16, 2025115.04115.57113.40113.62113.62-0.20%204,362
Oct 15, 2025114.99115.05113.85113.85113.850.04%161,460
Oct 14, 2025116.18116.24112.61113.81113.81-1.52%210,140
Oct 13, 2025115.66116.48114.66115.57115.57-1.18%235,169
Oct 10, 2025114.25117.12114.00116.95116.952.31%307,226
Oct 9, 2025115.10115.65113.76114.31114.31-0.10%781,018
Oct 8, 2025115.80116.34113.51114.42114.42-1.26%781,018
Oct 7, 2025117.48118.17115.19115.88115.88-1.48%227,391
Oct 6, 2025119.91120.00116.96117.62117.62-227,391
Oct 5, 2025119.91120.00116.96117.62117.62-1.35%128,935
Oct 3, 2025118.16119.42117.87119.23119.230.82%214,634
Oct 2, 2025117.24118.26115.93118.26118.261.48%214,634
Oct 1, 2025116.38117.74115.67116.54116.540.47%229,671
Sep 30, 2025116.31118.50115.56116.00116.00-0.57%304,149
Sep 29, 2025117.80118.39116.37116.66116.66-0.15%193,596
Sep 26, 2025116.92117.43115.90116.83116.83-0.23%219,439
Sep 25, 2025116.01117.58115.70117.10117.10-0.30%293,674
Sep 24, 2025118.56118.70116.99117.45117.45-1.38%229,178
Sep 23, 2025118.04119.83117.31119.09119.091.17%178,330
Sep 22, 2025118.00119.02117.31117.71117.71-1.03%152,716
Sep 19, 2025117.00118.94116.57118.94118.942.15%637,044
Sep 18, 2025116.10116.58114.93116.44116.440.29%203,647
Sep 17, 2025115.45116.15114.64116.10116.100.14%224,822
Sep 16, 2025114.75116.25114.11115.94115.942.01%253,497
Sep 15, 2025114.01114.20112.90113.66113.66-0.60%167,035
Sep 12, 2025113.95114.67113.81114.35114.350.48%209,737
Sep 11, 2025115.80116.05113.69113.80113.80-2.27%232,263
Sep 10, 2025115.35116.44114.66116.44116.440.21%262,818
Sep 9, 2025115.11116.35115.00116.20116.200.60%185,831
Sep 8, 2025116.10116.60114.80115.51115.51-0.42%218,139
Sep 5, 2025115.19116.45114.00116.00116.001.78%214,866
Sep 4, 2025114.13114.93112.31113.97113.970.52%224,504
Sep 3, 2025113.00114.60113.00113.38113.38-0.54%225,275
Sep 2, 2025115.17115.67113.61114.00114.00-1.66%201,160
Sep 1, 2025117.25118.48115.83115.93115.93-1.09%203,241
Aug 29, 2025114.90117.63114.55117.21117.211.73%338,407
Aug 28, 2025117.57117.74114.51115.22115.22-1.31%254,952
Aug 27, 2025116.19117.39115.78116.75116.751.49%327,810