Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 11.62
-0.60 (-4.91%)
Sep 1, 2025, 4:10 PM AEST
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.27 | 12.27 | 11.84 | 12.22 | 12.22 | - | 466,912 |
| Aug 28, 2025 | 11.65 | 12.36 | 11.59 | 12.22 | 12.22 | 7.01% | 733,199 |
| Aug 27, 2025 | 11.39 | 11.62 | 11.28 | 11.42 | 11.42 | 0.71% | 571,014 |
| Aug 26, 2025 | 11.01 | 11.99 | 11.00 | 11.34 | 11.34 | 10.31% | 1,332,945 |
| Aug 25, 2025 | 10.28 | 10.42 | 10.18 | 10.28 | 10.28 | - | 488,922 |
| Aug 22, 2025 | 10.75 | 10.75 | 10.27 | 10.28 | 10.28 | -4.55% | 206,094 |
| Aug 21, 2025 | 10.75 | 10.81 | 10.60 | 10.77 | 10.77 | -0.65% | 173,427 |
| Aug 20, 2025 | 10.85 | 10.95 | 10.72 | 10.84 | 10.84 | 1.69% | 195,038 |
| Aug 19, 2025 | 10.60 | 10.89 | 10.43 | 10.66 | 10.66 | 2.40% | 235,566 |
| Aug 18, 2025 | 10.55 | 10.64 | 10.40 | 10.41 | 10.41 | -1.33% | 171,946 |
| Aug 15, 2025 | 10.58 | 10.64 | 10.51 | 10.55 | 10.55 | -0.19% | 136,335 |
| Aug 14, 2025 | 10.67 | 10.73 | 10.47 | 10.57 | 10.57 | -0.47% | 285,827 |
| Aug 13, 2025 | 10.60 | 10.78 | 10.59 | 10.62 | 10.62 | 0.76% | 143,942 |
| Aug 12, 2025 | 10.74 | 10.79 | 10.51 | 10.54 | 10.54 | -2.14% | 181,426 |
| Aug 11, 2025 | 10.83 | 10.91 | 10.73 | 10.77 | 10.77 | -0.55% | 137,840 |
| Aug 8, 2025 | 11.01 | 11.12 | 10.70 | 10.83 | 10.83 | -1.28% | 198,030 |
| Aug 7, 2025 | 10.67 | 11.00 | 10.61 | 10.97 | 10.97 | 2.62% | 501,988 |
| Aug 6, 2025 | 10.27 | 10.72 | 10.27 | 10.69 | 10.69 | 4.09% | 267,277 |
| Aug 5, 2025 | 10.36 | 10.52 | 10.24 | 10.27 | 10.27 | -0.68% | 133,023 |
| Aug 4, 2025 | 10.31 | 10.47 | 10.28 | 10.34 | 10.34 | -0.48% | 120,906 |
| Aug 1, 2025 | 10.49 | 10.58 | 10.30 | 10.39 | 10.39 | -1.14% | 191,234 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.27 | 10.51 | 10.51 | 1.35% | 268,051 |
| Jul 30, 2025 | 10.28 | 10.42 | 10.23 | 10.37 | 10.37 | 0.97% | 170,911 |
| Jul 29, 2025 | 10.25 | 10.33 | 10.20 | 10.27 | 10.27 | -0.58% | 132,995 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.15 | 10.33 | 10.33 | 0.19% | 191,296 |
| Jul 25, 2025 | 10.25 | 10.41 | 10.19 | 10.31 | 10.31 | 0.29% | 130,947 |
| Jul 24, 2025 | 10.40 | 10.46 | 10.17 | 10.28 | 10.28 | - | 159,551 |
| Jul 23, 2025 | 10.11 | 10.30 | 10.07 | 10.28 | 10.28 | 1.68% | 218,778 |
| Jul 22, 2025 | 9.95 | 10.17 | 9.93 | 10.11 | 10.11 | 2.54% | 170,522 |
| Jul 21, 2025 | 10.18 | 10.19 | 9.86 | 9.86 | 9.86 | -3.14% | 281,267 |
| Jul 18, 2025 | 10.10 | 10.24 | 10.04 | 10.18 | 10.18 | 1.70% | 195,479 |
| Jul 17, 2025 | 10.01 | 10.07 | 9.90 | 10.01 | 10.01 | 0.20% | 194,038 |
| Jul 16, 2025 | 9.90 | 10.09 | 9.86 | 9.99 | 9.99 | 0.40% | 250,738 |
| Jul 15, 2025 | 9.77 | 9.95 | 9.75 | 9.95 | 9.95 | 2.05% | 197,865 |
| Jul 14, 2025 | 9.84 | 9.89 | 9.71 | 9.75 | 9.75 | -1.42% | 133,072 |
| Jul 11, 2025 | 9.90 | 9.93 | 9.66 | 9.89 | 9.89 | 0.61% | 242,299 |
| Jul 10, 2025 | 10.29 | 10.49 | 9.70 | 9.83 | 9.83 | -5.39% | 538,394 |
| Jul 9, 2025 | 10.10 | 10.49 | 10.10 | 10.39 | 10.39 | 2.67% | 291,491 |
| Jul 8, 2025 | 10.11 | 10.19 | 9.89 | 10.12 | 10.12 | 2.53% | 234,733 |
| Jul 7, 2025 | 10.13 | 10.13 | 9.85 | 9.87 | 9.87 | -1.99% | 127,438 |
| Jul 4, 2025 | 10.06 | 10.16 | 9.96 | 10.07 | 10.07 | 0.30% | 202,764 |
| Jul 3, 2025 | 10.04 | 10.07 | 9.82 | 10.04 | 10.04 | 0.10% | 168,684 |
| Jul 2, 2025 | 10.06 | 10.17 | 9.97 | 10.03 | 10.03 | 0.20% | 211,956 |
| Jul 1, 2025 | 9.81 | 10.06 | 9.73 | 10.01 | 10.01 | 2.14% | 221,096 |
| Jun 30, 2025 | 9.70 | 9.82 | 9.60 | 9.80 | 9.80 | 0.62% | 225,593 |
| Jun 27, 2025 | 9.80 | 9.94 | 9.73 | 9.74 | 9.74 | -0.61% | 268,181 |
| Jun 26, 2025 | 9.69 | 9.86 | 9.63 | 9.80 | 9.80 | 0.72% | 311,654 |
| Jun 25, 2025 | 9.65 | 9.79 | 9.63 | 9.73 | 9.73 | 0.83% | 195,634 |
| Jun 24, 2025 | 9.75 | 9.79 | 9.61 | 9.65 | 9.65 | 0.31% | 240,538 |
| Jun 23, 2025 | 9.70 | 9.83 | 9.58 | 9.62 | 9.62 | -0.82% | 260,569 |