JB Hi-Fi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	76.60	76.75	75.10	76.42	-	-0.20%	586,538
Mar 17, 2026	77.21	77.33	75.02	76.57	76.57	0.62%	414,020
Mar 16, 2026	76.54	77.44	76.10	76.10	76.10	-0.57%	400,767
Mar 13, 2026	79.31	79.31	76.45	76.54	76.54	-2.31%	352,447
Mar 12, 2026	77.61	78.47	77.38	78.35	78.35	-0.46%	550,995
Mar 11, 2026	79.92	80.47	77.81	78.71	78.71	-1.50%	500,531
Mar 10, 2026	78.70	79.91	78.34	79.91	79.91	2.30%	422,299
Mar 9, 2026	76.09	78.21	75.26	78.11	78.11	0.09%	715,127
Mar 6, 2026	77.01	78.18	76.55	78.04	78.04	0.96%	439,996
Mar 5, 2026	77.88	79.52	76.85	77.30	77.30	-0.39%	476,887
Mar 4, 2026	78.80	79.53	76.89	77.60	77.60	-1.70%	808,674
Mar 3, 2026	81.57	81.88	78.71	78.94	78.94	-3.24%	494,248
Mar 2, 2026	81.50	81.98	80.53	81.58	81.58	-0.67%	337,304
Feb 27, 2026	82.62	83.00	81.83	82.13	82.13	0.23%	483,303
Feb 26, 2026	81.50	82.37	81.02	81.94	81.94	-2.52%	306,262
Feb 25, 2026	83.40	84.79	82.55	84.06	81.96	0.88%	576,541
Feb 24, 2026	83.92	84.98	82.40	83.33	81.25	0.14%	423,316
Feb 23, 2026	85.00	85.54	82.28	83.21	81.13	-1.86%	450,370
Feb 20, 2026	85.00	85.50	83.52	84.79	82.67	-1.20%	597,464
Feb 19, 2026	89.16	89.21	85.82	85.82	83.68	-2.13%	683,205
Feb 18, 2026	89.20	90.13	86.10	87.69	85.50	-1.58%	979,669
Feb 17, 2026	85.88	89.76	85.00	89.10	86.87	8.13%	1,363,209
Feb 16, 2026	80.05	83.09	72.26	82.40	80.34	7.46%	1,283,725
Feb 13, 2026	77.71	78.20	76.00	76.68	74.76	-3.50%	943,413
Feb 12, 2026	78.89	80.19	77.80	79.46	77.47	-0.98%	506,921
Feb 11, 2026	78.80	80.40	77.43	80.25	78.25	1.33%	417,981
Feb 10, 2026	78.61	80.06	78.43	79.20	77.22	-1.48%	669,851
Feb 9, 2026	81.00	81.50	80.00	80.39	78.38	-0.29%	245,845
Feb 6, 2026	81.86	81.98	80.14	80.62	78.61	-3.18%	327,844
Feb 5, 2026	84.20	84.48	83.06	83.27	81.19	0.33%	317,189
Feb 4, 2026	82.35	84.28	82.29	83.00	80.93	-1.88%	521,224
Feb 3, 2026	84.38	86.02	82.88	84.59	82.48	3.17%	563,219
Feb 2, 2026	80.20	82.44	80.20	81.99	79.94	1.04%	634,546
Jan 30, 2026	81.30	82.21	80.78	81.15	79.12	-0.43%	734,146
Jan 29, 2026	81.85	81.90	79.44	81.50	79.46	-1.83%	743,546
Jan 28, 2026	85.89	86.99	83.02	83.02	80.95	-3.34%	403,346
Jan 27, 2026	86.01	86.85	85.34	85.89	83.74	0.72%	350,742
Jan 23, 2026	85.22	86.03	84.56	85.28	83.15	-1.47%	459,455
Jan 22, 2026	85.10	87.13	85.00	86.55	84.39	1.82%	325,877
Jan 21, 2026	87.22	87.98	85.00	85.00	82.88	-3.46%	478,312
Jan 20, 2026	89.10	89.59	88.05	88.05	85.85	-1.64%	273,329
Jan 19, 2026	89.52	90.94	89.30	89.52	87.28	-0.44%	152,546
Jan 16, 2026	89.90	90.50	89.34	89.92	87.67	-0.09%	266,131
Jan 15, 2026	90.93	90.93	89.14	90.00	87.75	-0.41%	345,324
Jan 14, 2026	90.51	91.25	90.24	90.37	88.11	-0.15%	360,842
Jan 13, 2026	94.00	94.74	90.51	90.51	88.25	-2.95%	303,882
Jan 12, 2026	91.90	94.28	91.90	93.26	90.93	0.30%	227,999
Jan 9, 2026	94.00	94.48	92.98	92.98	90.66	-0.56%	217,899
Jan 8, 2026	91.92	93.97	91.60	93.50	91.16	1.19%	451,820
Jan 7, 2026	93.33	94.59	91.61	92.40	90.09	-1.69%	445,887