JB Hi-Fi Limited (ASX:JBH)
Australia · Delayed Price · Currency is AUD 69.84
-0.78 (-1.10%)
May 19, 2026, 4:10 PM AEST
JB Hi-Fi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 69.95 | 70.68 | 69.59 | 70.20 | - | -0.59% | 36,939 |
| May 18, 2026 | 71.71 | 72.13 | 70.08 | 70.62 | 70.62 | -1.00% | 197,354 |
| May 15, 2026 | 72.25 | 72.25 | 70.85 | 71.33 | 71.33 | 0.10% | 251,795 |
| May 14, 2026 | 70.78 | 72.08 | 70.63 | 71.26 | 71.26 | -0.24% | 388,549 |
| May 13, 2026 | 69.44 | 71.68 | 69.24 | 71.43 | 71.43 | 2.04% | 443,650 |
| May 12, 2026 | 70.26 | 70.51 | 68.91 | 70.00 | 70.00 | -2.11% | 774,895 |
| May 11, 2026 | 73.30 | 73.43 | 71.45 | 71.51 | 71.51 | -2.43% | 382,084 |
| May 8, 2026 | 74.00 | 74.20 | 73.10 | 73.29 | 73.29 | -1.58% | 386,444 |
| May 7, 2026 | 73.10 | 74.47 | 71.35 | 74.47 | 74.47 | 2.04% | 903,207 |
| May 6, 2026 | 77.91 | 79.70 | 71.44 | 72.98 | 72.98 | -6.28% | 1,503,572 |
| May 5, 2026 | 78.38 | 78.42 | 76.57 | 77.87 | 77.87 | -0.93% | 375,990 |
| May 4, 2026 | 78.05 | 79.96 | 78.00 | 78.60 | 78.60 | 0.70% | 563,928 |
| May 1, 2026 | 77.37 | 79.23 | 76.93 | 78.05 | 78.05 | 1.39% | 504,412 |
| Apr 30, 2026 | 77.51 | 79.01 | 76.98 | 76.98 | 76.98 | -0.66% | 564,818 |
| Apr 29, 2026 | 76.98 | 77.91 | 76.23 | 77.49 | 77.49 | 1.80% | 546,070 |
| Apr 28, 2026 | 75.48 | 78.30 | 75.40 | 76.12 | 76.12 | 0.22% | 695,792 |
| Apr 27, 2026 | 76.52 | 77.01 | 75.16 | 75.95 | 75.95 | -0.33% | 169,675 |
| Apr 24, 2026 | 76.38 | 76.51 | 75.23 | 76.20 | 76.20 | 0.05% | 376,557 |
| Apr 23, 2026 | 76.42 | 76.63 | 75.84 | 76.16 | 76.16 | -1.24% | 232,569 |
| Apr 22, 2026 | 77.40 | 77.71 | 76.47 | 77.12 | 77.12 | 0.01% | 247,003 |
| Apr 21, 2026 | 77.14 | 77.83 | 76.23 | 77.11 | 77.11 | 0.81% | 276,646 |
| Apr 20, 2026 | 76.42 | 77.15 | 75.60 | 76.49 | 76.49 | 0.55% | 275,001 |
| Apr 17, 2026 | 76.23 | 76.80 | 75.62 | 76.07 | 76.07 | -0.50% | 342,599 |
| Apr 16, 2026 | 75.80 | 76.54 | 74.73 | 76.45 | 76.45 | 2.84% | 438,188 |
| Apr 15, 2026 | 74.90 | 75.27 | 73.82 | 74.34 | 74.34 | 1.13% | 261,747 |
| Apr 14, 2026 | 75.50 | 75.89 | 73.43 | 73.51 | 73.51 | -1.79% | 567,711 |
| Apr 13, 2026 | 74.64 | 75.68 | 74.11 | 74.85 | 74.85 | -0.48% | 346,818 |
| Apr 10, 2026 | 75.30 | 75.69 | 74.02 | 75.21 | 75.21 | -0.67% | 313,819 |
| Apr 9, 2026 | 76.20 | 76.42 | 75.45 | 75.72 | 75.72 | -0.67% | 242,308 |
| Apr 8, 2026 | 73.37 | 76.52 | 73.19 | 76.23 | 76.23 | 5.44% | 569,902 |
| Apr 7, 2026 | 73.40 | 73.40 | 71.79 | 72.30 | 72.30 | 0.35% | 464,954 |
| Apr 2, 2026 | 73.08 | 73.86 | 71.93 | 72.05 | 72.05 | -1.84% | 423,702 |
| Apr 1, 2026 | 73.22 | 74.09 | 72.50 | 73.40 | 73.40 | 1.35% | 467,561 |
| Mar 31, 2026 | 73.00 | 73.13 | 71.64 | 72.42 | 72.42 | -0.78% | 501,429 |
| Mar 30, 2026 | 74.37 | 74.96 | 71.94 | 72.99 | 72.99 | -3.41% | 608,006 |
| Mar 27, 2026 | 74.74 | 75.91 | 74.37 | 75.57 | 75.57 | 1.14% | 324,175 |
| Mar 26, 2026 | 75.10 | 76.04 | 74.10 | 74.72 | 74.72 | -1.15% | 339,136 |
| Mar 25, 2026 | 74.48 | 75.85 | 74.15 | 75.59 | 75.59 | 2.61% | 309,720 |
| Mar 24, 2026 | 74.71 | 74.71 | 71.89 | 73.67 | 73.67 | 0.67% | 563,050 |
| Mar 23, 2026 | 70.95 | 73.89 | 70.00 | 73.18 | 73.18 | 2.06% | 824,023 |
| Mar 20, 2026 | 74.00 | 75.47 | 71.70 | 71.70 | 71.70 | -4.12% | 2,217,033 |
| Mar 19, 2026 | 75.11 | 75.91 | 74.65 | 74.78 | 74.78 | -2.35% | 456,123 |
| Mar 18, 2026 | 76.60 | 76.75 | 75.10 | 76.58 | 76.58 | 0.01% | 914,281 |
| 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% | 403,610 |
| 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% | 426,358 |
| Mar 9, 2026 | 76.09 | 78.21 | 75.26 | 78.11 | 78.11 | 0.09% | 715,127 |