JB Hi-Fi Limited (ASX:JBH)
Australia · Delayed Price · Currency is AUD 72.20
+1.47 (2.08%)
Oct 9, 2026, 4:10 PM AEST
JB Hi-Fi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.00 | 72.31 | 70.66 | 72.20 | 72.20 | 2.08% | 540,968 |
| Oct 8, 2026 | 70.36 | 71.49 | 70.12 | 70.73 | 70.73 | 0.53% | 413,963 |
| Oct 7, 2026 | 70.30 | 71.02 | 70.22 | 70.36 | 70.36 | 0.10% | 482,572 |
| Oct 6, 2026 | 69.85 | 70.95 | 69.29 | 70.29 | 70.29 | 0.63% | 343,792 |
| Oct 5, 2026 | 71.00 | 71.00 | 69.63 | 69.85 | 69.85 | -1.06% | 307,367 |
| Oct 2, 2026 | 70.54 | 71.65 | 69.88 | 70.60 | 70.60 | 0.73% | 677,213 |
| Oct 1, 2026 | 69.69 | 70.75 | 69.37 | 70.09 | 70.09 | -0.27% | 519,660 |
| Sep 30, 2026 | 67.79 | 70.51 | 67.19 | 70.28 | 70.28 | 4.69% | 680,660 |
| Sep 29, 2026 | 66.55 | 67.44 | 66.37 | 67.13 | 67.13 | 1.27% | 396,011 |
| Sep 28, 2026 | 66.28 | 66.78 | 65.64 | 66.29 | 66.29 | 0.39% | 389,184 |
| Sep 25, 2026 | 67.75 | 67.78 | 65.91 | 66.03 | 66.03 | -2.75% | 501,274 |
| Sep 24, 2026 | 66.88 | 68.57 | 66.70 | 67.90 | 67.90 | 0.25% | 339,785 |
| Sep 23, 2026 | 66.65 | 68.40 | 66.65 | 67.73 | 67.73 | 1.27% | 332,187 |
| Sep 22, 2026 | 66.66 | 67.25 | 66.33 | 66.88 | 66.88 | 0.89% | 331,085 |
| Sep 21, 2026 | 65.71 | 66.97 | 65.20 | 66.29 | 66.29 | 1.64% | 276,195 |
| Sep 18, 2026 | 66.30 | 66.41 | 65.22 | 65.22 | 65.22 | -1.55% | 1,195,576 |
| Sep 17, 2026 | 67.70 | 67.70 | 66.25 | 66.25 | 66.25 | -0.67% | 442,873 |
| Sep 16, 2026 | 67.39 | 67.62 | 66.33 | 66.70 | 66.70 | -0.73% | 421,596 |
| Sep 15, 2026 | 65.93 | 67.56 | 65.54 | 67.19 | 67.19 | 2.85% | 590,473 |
| Sep 14, 2026 | 65.19 | 65.76 | 64.81 | 65.33 | 65.33 | 0.69% | 435,286 |
| Sep 11, 2026 | 64.18 | 65.26 | 64.18 | 64.88 | 64.88 | 0.22% | 618,655 |
| Sep 10, 2026 | 65.75 | 65.95 | 64.37 | 64.74 | 64.74 | -1.83% | 917,713 |
| Sep 9, 2026 | 66.00 | 66.37 | 65.45 | 65.95 | 65.95 | -0.18% | 658,402 |
| Sep 8, 2026 | 67.59 | 67.78 | 65.92 | 66.07 | 66.07 | -2.25% | 510,629 |
| Sep 7, 2026 | 67.50 | 68.32 | 67.23 | 67.59 | 67.59 | 0.43% | 394,496 |
| Sep 4, 2026 | 66.70 | 68.05 | 66.70 | 67.30 | 67.30 | 1.19% | 540,591 |
| Sep 3, 2026 | 66.05 | 66.51 | 66.00 | 66.51 | 66.51 | 0.24% | 696,100 |
| Sep 2, 2026 | 66.00 | 66.86 | 65.80 | 66.35 | 66.35 | -0.33% | 616,050 |
| Sep 1, 2026 | 66.90 | 67.08 | 65.66 | 66.57 | 66.57 | -0.49% | 655,772 |
| Aug 31, 2026 | 67.08 | 68.28 | 66.90 | 66.90 | 66.90 | -0.27% | 828,525 |
| Aug 28, 2026 | 66.10 | 67.68 | 66.04 | 67.08 | 67.08 | 1.61% | 635,441 |
| Aug 27, 2026 | 67.85 | 68.00 | 66.02 | 66.02 | 66.02 | -2.70% | 825,680 |
| Aug 26, 2026 | 70.48 | 70.51 | 68.86 | 69.12 | 67.85 | -0.83% | 595,182 |
| Aug 25, 2026 | 68.67 | 70.04 | 68.33 | 69.70 | 68.42 | 1.89% | 526,039 |
| Aug 24, 2026 | 69.25 | 69.26 | 68.35 | 68.41 | 67.15 | -1.14% | 718,732 |
| Aug 21, 2026 | 70.60 | 70.98 | 69.03 | 69.20 | 67.93 | -1.44% | 816,532 |
| Aug 20, 2026 | 71.00 | 72.41 | 70.21 | 70.21 | 68.92 | -0.89% | 759,625 |
| Aug 19, 2026 | 72.90 | 73.23 | 70.79 | 70.84 | 69.54 | -1.75% | 874,780 |
| Aug 18, 2026 | 71.00 | 73.39 | 70.04 | 72.10 | 70.78 | 0.63% | 1,846,559 |
| Aug 17, 2026 | 74.01 | 75.20 | 69.77 | 71.65 | 70.33 | -12.31% | 2,922,305 |
| Aug 14, 2026 | 83.50 | 84.00 | 80.25 | 81.71 | 80.21 | -0.86% | 481,735 |
| Aug 13, 2026 | 83.00 | 83.41 | 81.84 | 82.42 | 80.91 | -1.16% | 543,223 |
| Aug 12, 2026 | 82.85 | 83.44 | 81.61 | 83.39 | 81.86 | -0.26% | 542,856 |
| Aug 11, 2026 | 83.76 | 84.12 | 83.03 | 83.61 | 82.07 | -0.78% | 370,309 |
| Aug 10, 2026 | 84.10 | 84.66 | 83.38 | 84.27 | 82.72 | -0.11% | 480,705 |
| Aug 7, 2026 | 84.60 | 85.28 | 83.96 | 84.36 | 82.81 | -0.27% | 616,427 |
| Aug 6, 2026 | 82.14 | 84.62 | 81.90 | 84.59 | 83.04 | 2.88% | 690,598 |
| Aug 5, 2026 | 82.20 | 83.57 | 81.92 | 82.22 | 80.71 | -0.75% | 328,100 |
| Aug 4, 2026 | 82.07 | 82.98 | 81.48 | 82.84 | 81.32 | 0.51% | 470,084 |
| Aug 3, 2026 | 82.00 | 82.80 | 81.29 | 82.42 | 80.91 | 0.60% | 293,626 |