Skip to main content
logo
JB Hi-Fi Limited (ASX:JBH)
Australia flag Australia · Delayed Price · Currency is AUD
96.72
-0.76 (-0.78%)
Nov 27, 2025, 4:10 PM AEST

JB Hi-Fi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 202595.0097.8494.6997.43--0.05%139,377
Nov 26, 202596.97100.8996.6597.4897.480.96%645,678
Nov 25, 202595.0096.5594.8496.5596.550.36%237,099
Nov 24, 202595.8796.3994.3496.2096.201.02%499,858
Nov 21, 202595.1495.7294.0095.2395.23-0.67%308,047
Nov 20, 202595.9196.7595.6195.8795.87-0.13%278,684
Nov 19, 202595.9996.4995.5395.9995.99-360,243
Nov 18, 202596.5397.4095.5895.9995.99-1.63%415,232
Nov 17, 202597.8098.2096.6897.5897.580.27%291,407
Nov 14, 202597.7097.8596.1397.3297.32-0.35%407,253
Nov 13, 202597.7699.5796.9097.6697.66-0.40%482,386
Nov 12, 202599.5599.9497.5998.0598.05-269,935
Nov 11, 202599.0099.2497.6398.0598.050.21%281,443
Nov 10, 202597.0998.1896.9097.8497.841.14%253,824
Nov 7, 202598.2098.5696.5196.7496.74-0.93%473,018
Nov 6, 2025101.00101.1797.4097.6597.65-3.06%461,335
Nov 5, 2025101.59102.72100.06100.73100.73-0.76%307,075
Nov 4, 2025103.21103.21100.93101.50101.50-1.90%248,962
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%135,847
Oct 7, 2025117.48118.17115.19115.88115.88-1.48%227,391
Oct 6, 2025119.91120.00116.96117.62117.62-1.35%128,935
Oct 3, 2025118.16119.42117.87119.23119.230.82%195,478
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