Skip to main content
logo
JB Hi-Fi Limited (ASX:JBH)
Australia flag Australia · Delayed Price · Currency is AUD
114.07
-2.26 (-1.94%)
Aug 26, 2025, 11:39 AM AEST

JB Hi-Fi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025118.10119.27116.09116.33116.33-1.49%532,147
Aug 22, 2025120.51120.51118.09118.09118.09-1.59%488,638
Aug 21, 2025119.87120.06117.79120.00120.00-0.83%555,646
Aug 20, 2025119.20121.00118.81121.00118.951.98%391,740
Aug 19, 2025116.04118.65115.93118.65116.642.33%314,477
Aug 18, 2025115.34117.11114.61115.95113.99-0.48%397,445
Aug 15, 2025116.10116.51114.45116.51114.540.39%498,542
Aug 14, 2025114.00116.80113.47116.06114.091.84%429,863
Aug 13, 2025113.50113.96111.81113.96112.030.10%559,995
Aug 12, 2025111.22115.74111.00113.85111.925.58%734,388
Aug 11, 2025120.09120.86106.20107.83106.00-8.39%1,362,706
Aug 8, 2025116.33118.33115.89117.70115.711.11%430,151
Aug 7, 2025115.78116.41114.41116.41114.441.83%1,217,298
Aug 6, 2025115.25115.29111.61114.32112.38-1.28%374,453
Aug 5, 2025114.57116.90114.38115.80113.841.82%258,353
Aug 4, 2025112.60113.98112.45113.73111.800.98%257,534
Aug 1, 2025111.61112.93110.76112.63110.720.83%263,336
Jul 31, 2025109.23112.07108.09111.70109.811.30%512,122
Jul 30, 2025106.64110.79106.18110.27108.403.87%334,832
Jul 29, 2025105.44106.38104.64106.16104.360.13%213,666
Jul 28, 2025106.08107.00105.16106.02104.220.08%226,829
Jul 25, 2025105.23106.47105.00105.94104.150.16%136,800
Jul 24, 2025107.44107.60105.32105.77103.98-1.27%233,333
Jul 23, 2025106.00108.05105.77107.13105.311.76%247,050
Jul 22, 2025105.91106.62105.10105.28103.50-0.59%225,667
Jul 21, 2025108.43108.79105.83105.91104.12-1.48%196,332
Jul 18, 2025108.35108.57106.73107.50105.68-0.46%563,932
Jul 17, 2025108.50109.00106.94108.00106.170.14%1,199,203
Jul 16, 2025107.56108.62107.08107.85106.02-0.01%195,434
Jul 15, 2025109.00110.08106.76107.86106.03-0.94%2,169,035
Jul 14, 2025108.16108.98107.47108.88107.040.66%191,425
Jul 11, 2025110.57110.98107.67108.17106.34-2.09%151,122
Jul 10, 2025109.41110.69108.82110.48108.611.44%266,698
Jul 9, 2025109.25109.87107.50108.91107.06-0.69%220,942
Jul 8, 2025111.37111.55108.43109.67107.81-0.03%246,070
Jul 7, 2025110.13110.75109.37109.70107.84-0.29%134,471
Jul 4, 2025110.64110.87109.22110.02108.160.64%98,980
Jul 3, 2025111.96111.96106.12109.32107.47-2.97%326,965
Jul 2, 2025111.40112.70111.23112.67110.761.89%213,216
Jul 1, 2025110.98111.98110.35110.58108.710.21%188,219
Jun 30, 2025109.40110.90108.42110.35108.481.61%373,809
Jun 27, 2025109.50110.20108.46108.60106.76-0.16%146,468
Jun 26, 2025108.60109.88107.60108.77106.930.03%194,437
Jun 25, 2025109.30109.79108.02108.74106.90-0.42%181,874
Jun 24, 2025110.33110.86108.84109.20107.350.74%200,599
Jun 23, 2025109.00109.00107.38108.40106.56-0.28%176,417
Jun 20, 2025109.33109.94107.32108.70106.86-1.15%689,032
Jun 19, 2025109.39110.08108.56109.97108.110.37%177,112
Jun 18, 2025109.85110.53109.54109.56107.700.11%133,889
Jun 17, 2025109.05109.87108.50109.44107.590.40%202,503