JB Hi-Fi Limited (ASX:JBH)
Australia · Delayed Price · Currency is AUD 72.88
+4.26 (6.21%)
Oct 30, 2026, 4:15 PM AEDT
JB Hi-Fi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.62 | 72.88 | 68.61 | 72.88 | 72.88 | 6.21% | 792,235 |
| Oct 29, 2026 | 69.01 | 71.40 | 68.16 | 68.62 | 68.62 | -2.89% | 899,292 |
| Oct 28, 2026 | 72.40 | 72.62 | 70.44 | 70.66 | 70.66 | -2.30% | 874,282 |
| Oct 27, 2026 | 73.33 | 73.72 | 72.32 | 72.32 | 72.32 | -1.40% | 430,304 |
| Oct 26, 2026 | 72.87 | 73.89 | 72.47 | 73.35 | 73.35 | 0.15% | 295,440 |
| Oct 23, 2026 | 72.51 | 74.27 | 71.77 | 73.24 | 73.24 | 2.19% | 876,219 |
| Oct 22, 2026 | 71.33 | 71.89 | 70.21 | 71.67 | 71.67 | -1.65% | 720,851 |
| Oct 21, 2026 | 73.50 | 74.23 | 72.31 | 72.87 | 72.87 | -0.45% | 563,539 |
| Oct 20, 2026 | 72.00 | 73.41 | 71.68 | 73.20 | 73.20 | 1.50% | 356,323 |
| Oct 19, 2026 | 72.36 | 72.97 | 71.75 | 72.12 | 72.12 | -0.35% | 244,858 |
| Oct 16, 2026 | 72.12 | 72.92 | 71.82 | 72.37 | 72.37 | 1.34% | 424,795 |
| Oct 15, 2026 | 71.48 | 71.97 | 69.88 | 71.41 | 71.41 | -0.83% | 872,569 |
| Oct 14, 2026 | 71.60 | 72.71 | 70.74 | 72.01 | 72.01 | 0.57% | 359,082 |
| Oct 13, 2026 | 71.82 | 71.95 | 71.10 | 71.60 | 71.60 | -0.31% | 325,812 |
| Oct 12, 2026 | 72.40 | 72.71 | 71.61 | 71.82 | 71.82 | -0.53% | 257,160 |
| 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% | 953,900 |
| 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% | 677,861 |
| Oct 1, 2026 | 69.69 | 70.75 | 69.37 | 70.09 | 70.09 | -0.27% | 525,049 |
| 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% | 333,434 |
| 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% | 1,289,421 |
| Sep 17, 2026 | 67.70 | 67.70 | 66.25 | 66.25 | 66.25 | -0.67% | 454,487 |
| 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% | 596,410 |
| 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% | 510,909 |
| 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% | 670,078 |
| Aug 31, 2026 | 67.08 | 68.28 | 66.90 | 66.90 | 66.90 | -0.27% | 829,566 |
| 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 |