Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 7.77
+0.06 (0.78%)
At close: Mar 20, 2026
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.81 | 7.87 | 7.64 | 7.77 | 7.77 | 0.78% | 609,525 |
| Mar 19, 2026 | 7.89 | 8.08 | 7.66 | 7.71 | 7.71 | -2.53% | 254,812 |
| Mar 18, 2026 | 7.96 | 8.07 | 7.88 | 7.91 | 7.91 | -1.00% | 162,688 |
| Mar 17, 2026 | 7.91 | 8.15 | 7.89 | 7.99 | 7.99 | 0.76% | 212,935 |
| Mar 16, 2026 | 7.86 | 7.97 | 7.70 | 7.93 | 7.93 | 0.25% | 275,018 |
| Mar 13, 2026 | 7.99 | 8.08 | 7.86 | 7.91 | 7.91 | -1.00% | 299,716 |
| Mar 12, 2026 | 8.25 | 8.29 | 7.93 | 7.99 | 7.99 | -3.39% | 331,488 |
| Mar 11, 2026 | 8.34 | 8.34 | 8.15 | 8.27 | 8.27 | -1.43% | 357,943 |
| Mar 10, 2026 | 8.61 | 8.75 | 8.34 | 8.39 | 8.39 | -2.44% | 258,748 |
| Mar 9, 2026 | 8.85 | 8.85 | 8.30 | 8.60 | 8.60 | -2.82% | 281,443 |
| Mar 6, 2026 | 8.43 | 8.99 | 8.41 | 8.85 | 8.85 | 5.61% | 242,131 |
| Mar 5, 2026 | 8.65 | 8.87 | 8.32 | 8.38 | 8.38 | -3.34% | 424,615 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.57 | 8.67 | 8.67 | -2.36% | 324,230 |
| Mar 3, 2026 | 9.52 | 9.55 | 8.83 | 8.88 | 8.88 | -8.36% | 449,565 |
| Mar 2, 2026 | 9.71 | 10.02 | 9.66 | 9.69 | 9.57 | - | 292,076 |
| Feb 27, 2026 | 9.85 | 9.95 | 9.69 | 9.69 | 9.57 | -0.10% | 176,420 |
| Feb 26, 2026 | 9.95 | 10.04 | 9.51 | 9.70 | 9.58 | -2.02% | 182,502 |
| Feb 25, 2026 | 9.59 | 9.96 | 9.38 | 9.90 | 9.78 | 4.65% | 271,844 |
| Feb 24, 2026 | 9.58 | 9.58 | 9.41 | 9.46 | 9.34 | -1.56% | 160,031 |
| Feb 23, 2026 | 9.85 | 9.89 | 9.47 | 9.61 | 9.49 | -2.44% | 151,742 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.66 | 9.85 | 9.73 | -0.61% | 167,662 |
| Feb 19, 2026 | 9.79 | 9.91 | 9.67 | 9.91 | 9.79 | 2.48% | 101,179 |
| Feb 18, 2026 | 9.67 | 9.88 | 9.58 | 9.67 | 9.55 | -0.10% | 130,571 |
| Feb 17, 2026 | 9.54 | 9.75 | 9.50 | 9.68 | 9.56 | 1.57% | 80,068 |
| Feb 16, 2026 | 9.44 | 9.61 | 9.44 | 9.53 | 9.41 | 0.21% | 123,019 |
| Feb 13, 2026 | 9.69 | 9.80 | 9.45 | 9.51 | 9.39 | -1.86% | 185,498 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.66 | 9.69 | 9.57 | -3.10% | 225,312 |
| Feb 11, 2026 | 9.91 | 10.09 | 9.78 | 10.00 | 9.88 | 1.01% | 105,157 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.80 | 9.90 | 9.78 | 0.30% | 184,410 |
| Feb 9, 2026 | 9.76 | 9.97 | 9.76 | 9.87 | 9.75 | 2.71% | 170,393 |
| Feb 6, 2026 | 10.03 | 10.09 | 9.57 | 9.61 | 9.49 | -5.69% | 335,431 |
| Feb 5, 2026 | 10.01 | 10.20 | 9.64 | 10.19 | 10.06 | 1.80% | 453,736 |
| Feb 4, 2026 | 11.27 | 11.38 | 9.82 | 10.01 | 9.89 | -4.76% | 746,504 |
| Feb 3, 2026 | 10.37 | 10.59 | 10.37 | 10.51 | 10.38 | 1.64% | 133,462 |
| Feb 2, 2026 | 10.26 | 10.83 | 10.18 | 10.34 | 10.21 | 0.78% | 297,157 |
| Jan 30, 2026 | 10.30 | 10.40 | 10.15 | 10.26 | 10.13 | -1.35% | 174,405 |
| Jan 29, 2026 | 10.42 | 10.50 | 10.24 | 10.40 | 10.27 | 0.78% | 158,596 |
| Jan 28, 2026 | 10.95 | 10.95 | 10.28 | 10.32 | 10.19 | -5.84% | 232,087 |
| Jan 27, 2026 | 10.88 | 11.23 | 10.88 | 10.96 | 10.82 | 0.92% | 101,815 |
| Jan 23, 2026 | 10.95 | 11.02 | 10.86 | 10.86 | 10.73 | -0.55% | 111,904 |
| Jan 22, 2026 | 10.86 | 11.27 | 10.85 | 10.92 | 10.78 | 0.74% | 130,185 |
| Jan 21, 2026 | 10.75 | 10.87 | 10.65 | 10.84 | 10.71 | 0.37% | 137,564 |
| Jan 20, 2026 | 11.08 | 11.25 | 10.68 | 10.80 | 10.67 | -3.91% | 269,252 |
| Jan 19, 2026 | 11.16 | 11.27 | 11.07 | 11.24 | 11.10 | 0.72% | 124,120 |
| Jan 16, 2026 | 11.37 | 11.49 | 11.09 | 11.16 | 11.02 | -1.15% | 88,213 |
| Jan 15, 2026 | 11.23 | 11.50 | 11.23 | 11.29 | 11.15 | 0.62% | 230,831 |
| Jan 14, 2026 | 11.20 | 11.29 | 11.03 | 11.22 | 11.08 | 1.08% | 203,286 |
| Jan 13, 2026 | 11.10 | 11.18 | 10.92 | 11.10 | 10.96 | - | 99,456 |
| Jan 12, 2026 | 11.10 | 11.22 | 11.02 | 11.10 | 10.96 | - | 101,985 |
| Jan 9, 2026 | 11.00 | 11.18 | 10.94 | 11.10 | 10.96 | 1.46% | 128,207 |