JB Hi-Fi Limited (ASX:JBH)
Australia · Delayed Price · Currency is AUD 83.61
-0.66 (-0.78%)
Aug 11, 2026, 4:10 PM AEST
JB Hi-Fi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 83.76 | 84.12 | 83.03 | 83.18 | - | -1.29% | 132,257 |
| Aug 10, 2026 | 84.10 | 84.66 | 83.38 | 84.27 | 84.27 | -0.11% | 480,705 |
| Aug 7, 2026 | 84.60 | 85.28 | 83.96 | 84.36 | 84.36 | -0.27% | 616,427 |
| Aug 6, 2026 | 82.14 | 84.62 | 81.90 | 84.59 | 84.59 | 2.88% | 690,242 |
| Aug 5, 2026 | 82.20 | 83.57 | 81.92 | 82.22 | 82.22 | -0.75% | 328,100 |
| Aug 4, 2026 | 82.07 | 82.98 | 81.48 | 82.84 | 82.84 | 0.51% | 349,759 |
| Aug 3, 2026 | 82.00 | 82.80 | 81.29 | 82.42 | 82.42 | 0.60% | 293,626 |
| Jul 31, 2026 | 81.22 | 81.93 | 80.12 | 81.93 | 81.93 | 1.76% | 481,116 |
| Jul 30, 2026 | 81.50 | 82.90 | 80.09 | 80.51 | 80.51 | -1.58% | 721,833 |
| Jul 29, 2026 | 79.00 | 82.54 | 78.85 | 81.80 | 81.80 | 4.67% | 522,337 |
| Jul 28, 2026 | 75.70 | 78.16 | 75.13 | 78.15 | 78.15 | 3.30% | 432,519 |
| Jul 27, 2026 | 77.22 | 77.36 | 74.84 | 75.65 | 75.65 | -0.49% | 511,450 |
| Jul 24, 2026 | 76.44 | 76.60 | 75.00 | 76.02 | 76.02 | -0.90% | 346,674 |
| Jul 23, 2026 | 78.26 | 78.65 | 76.71 | 76.71 | 76.71 | -1.83% | 333,131 |
| Jul 22, 2026 | 79.30 | 79.36 | 77.31 | 78.14 | 78.14 | -1.45% | 252,180 |
| Jul 21, 2026 | 78.90 | 80.10 | 78.40 | 79.29 | 79.29 | -0.05% | 256,035 |
| Jul 20, 2026 | 79.53 | 80.17 | 78.65 | 79.33 | 79.33 | -0.60% | 271,199 |
| Jul 17, 2026 | 79.43 | 80.24 | 79.13 | 79.81 | 79.81 | 1.03% | 228,301 |
| Jul 16, 2026 | 78.04 | 79.25 | 77.62 | 79.00 | 79.00 | 1.78% | 246,299 |
| Jul 15, 2026 | 78.05 | 78.35 | 76.94 | 77.62 | 77.62 | -0.54% | 273,633 |
| Jul 14, 2026 | 78.87 | 79.23 | 77.71 | 78.04 | 78.04 | -1.15% | 310,983 |
| Jul 13, 2026 | 78.65 | 79.48 | 77.65 | 78.95 | 78.95 | 1.09% | 257,062 |
| Jul 10, 2026 | 77.50 | 78.59 | 77.02 | 78.10 | 78.10 | -0.88% | 239,627 |
| Jul 9, 2026 | 78.51 | 79.34 | 77.30 | 78.79 | 78.79 | 0.25% | 239,153 |
| Jul 8, 2026 | 78.51 | 78.87 | 76.77 | 78.59 | 78.59 | 1.91% | 448,394 |
| Jul 7, 2026 | 75.87 | 77.45 | 75.25 | 77.12 | 77.12 | 1.62% | 366,649 |
| Jul 6, 2026 | 76.89 | 77.37 | 75.89 | 75.89 | 75.89 | -1.98% | 492,273 |
| Jul 3, 2026 | 77.00 | 77.76 | 76.35 | 77.42 | 77.42 | 0.74% | 347,496 |
| Jul 2, 2026 | 77.42 | 77.86 | 75.97 | 76.85 | 76.85 | -1.73% | 721,222 |
| Jul 1, 2026 | 80.00 | 80.36 | 77.86 | 78.20 | 78.20 | -2.83% | 534,040 |
| Jun 30, 2026 | 82.30 | 83.00 | 80.48 | 80.48 | 80.48 | -3.73% | 632,932 |
| Jun 29, 2026 | 81.88 | 83.60 | 81.88 | 83.60 | 83.60 | 2.15% | 464,681 |
| Jun 26, 2026 | 80.75 | 82.55 | 80.75 | 81.84 | 81.84 | 0.29% | 562,380 |
| Jun 25, 2026 | 79.85 | 81.80 | 79.11 | 81.60 | 81.60 | 4.08% | 605,073 |
| Jun 24, 2026 | 78.62 | 78.62 | 77.08 | 78.40 | 78.40 | -0.10% | 470,821 |
| Jun 23, 2026 | 76.59 | 78.74 | 76.41 | 78.48 | 78.48 | 0.94% | 382,528 |
| Jun 22, 2026 | 78.10 | 79.49 | 77.74 | 77.75 | 77.75 | -0.27% | 207,883 |
| Jun 19, 2026 | 78.81 | 79.19 | 77.72 | 77.96 | 77.96 | -0.70% | 792,889 |
| Jun 18, 2026 | 78.73 | 79.03 | 77.63 | 78.51 | 78.51 | -0.28% | 387,411 |
| Jun 17, 2026 | 77.23 | 78.98 | 76.80 | 78.73 | 78.73 | 0.61% | 371,456 |
| Jun 16, 2026 | 77.94 | 78.51 | 77.04 | 78.25 | 78.25 | -0.34% | 311,112 |
| Jun 15, 2026 | 78.00 | 78.99 | 77.28 | 78.52 | 78.52 | 1.66% | 379,908 |
| Jun 12, 2026 | 77.48 | 78.12 | 76.88 | 77.24 | 77.24 | 1.35% | 299,633 |
| Jun 11, 2026 | 75.60 | 76.56 | 74.24 | 76.21 | 76.21 | 0.25% | 537,932 |
| Jun 10, 2026 | 74.00 | 76.87 | 74.00 | 76.02 | 76.02 | 3.50% | 820,466 |
| Jun 9, 2026 | 72.00 | 73.45 | 70.47 | 73.45 | 73.45 | 1.90% | 494,385 |
| Jun 5, 2026 | 71.64 | 72.20 | 70.80 | 72.08 | 72.08 | 1.02% | 349,967 |
| Jun 4, 2026 | 68.68 | 71.36 | 68.66 | 71.35 | 71.35 | 3.57% | 521,552 |
| Jun 3, 2026 | 70.60 | 70.70 | 67.38 | 68.89 | 68.89 | -3.04% | 1,032,724 |
| Jun 2, 2026 | 74.00 | 74.43 | 70.32 | 71.05 | 71.05 | -5.43% | 731,540 |