JB Hi-Fi Limited (ASX:JBH)
Australia · Delayed Price · Currency is AUD 66.29
+1.07 (1.64%)
Sep 21, 2026, 4:10 PM AEST
JB Hi-Fi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 65.71 | 66.97 | 65.20 | 66.46 | - | 1.90% | 179,293 |
| 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 |
| Jul 31, 2026 | 81.22 | 81.93 | 80.12 | 81.93 | 80.42 | 1.76% | 481,116 |
| Jul 30, 2026 | 81.50 | 82.90 | 80.09 | 80.51 | 79.03 | -1.58% | 721,833 |
| Jul 29, 2026 | 79.00 | 82.54 | 78.85 | 81.80 | 80.30 | 4.67% | 522,337 |
| Jul 28, 2026 | 75.70 | 78.16 | 75.13 | 78.15 | 76.71 | 3.30% | 433,424 |
| Jul 27, 2026 | 77.22 | 77.36 | 74.84 | 75.65 | 74.26 | -0.49% | 511,450 |
| Jul 24, 2026 | 76.44 | 76.60 | 75.00 | 76.02 | 74.62 | -0.90% | 346,674 |
| Jul 23, 2026 | 78.26 | 78.65 | 76.71 | 76.71 | 75.30 | -1.83% | 333,131 |
| Jul 22, 2026 | 79.30 | 79.36 | 77.31 | 78.14 | 76.70 | -1.45% | 252,180 |
| Jul 21, 2026 | 78.90 | 80.10 | 78.40 | 79.29 | 77.83 | -0.05% | 256,035 |
| Jul 20, 2026 | 79.53 | 80.17 | 78.65 | 79.33 | 77.87 | -0.60% | 298,937 |
| Jul 17, 2026 | 79.43 | 80.24 | 79.13 | 79.81 | 78.34 | 1.03% | 228,841 |
| Jul 16, 2026 | 78.04 | 79.25 | 77.62 | 79.00 | 77.55 | 1.78% | 249,504 |
| Jul 15, 2026 | 78.05 | 78.35 | 76.94 | 77.62 | 76.19 | -0.54% | 273,633 |
| Jul 14, 2026 | 78.87 | 79.23 | 77.71 | 78.04 | 76.61 | -1.15% | 310,983 |