Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 7.08
+0.10 (1.43%)
May 21, 2026, 11:59 AM AEST
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.20 | 7.33 | 6.92 | 6.98 | 6.98 | -2.92% | 302,414 |
| May 19, 2026 | 7.10 | 7.30 | 7.07 | 7.19 | 7.19 | 2.86% | 238,495 |
| May 18, 2026 | 7.23 | 7.27 | 6.99 | 6.99 | 6.99 | -3.32% | 282,981 |
| May 15, 2026 | 7.30 | 7.44 | 7.20 | 7.23 | 7.23 | -0.82% | 160,862 |
| May 14, 2026 | 7.40 | 7.50 | 7.29 | 7.29 | 7.29 | -1.49% | 196,893 |
| May 13, 2026 | 7.29 | 7.52 | 7.14 | 7.40 | 7.40 | 3.06% | 206,393 |
| May 12, 2026 | 7.45 | 7.45 | 7.18 | 7.18 | 7.18 | -3.62% | 283,887 |
| May 11, 2026 | 7.61 | 7.64 | 7.45 | 7.45 | 7.45 | -2.36% | 197,160 |
| May 8, 2026 | 7.61 | 7.71 | 7.55 | 7.63 | 7.63 | 0.26% | 179,730 |
| May 7, 2026 | 7.65 | 7.76 | 7.59 | 7.61 | 7.61 | 0.66% | 208,202 |
| May 6, 2026 | 7.65 | 7.80 | 7.51 | 7.56 | 7.56 | -0.40% | 221,872 |
| May 5, 2026 | 7.58 | 7.94 | 7.50 | 7.59 | 7.59 | 0.53% | 140,710 |
| May 4, 2026 | 7.50 | 7.66 | 7.48 | 7.55 | 7.55 | 1.48% | 114,695 |
| May 1, 2026 | 7.48 | 7.50 | 7.30 | 7.44 | 7.44 | 0.54% | 276,456 |
| Apr 30, 2026 | 7.60 | 7.65 | 7.40 | 7.40 | 7.40 | -1.99% | 236,343 |
| Apr 29, 2026 | 7.57 | 7.67 | 7.46 | 7.55 | 7.55 | - | 260,196 |
| Apr 28, 2026 | 7.65 | 7.68 | 7.55 | 7.55 | 7.55 | -1.18% | 179,687 |
| Apr 27, 2026 | 7.70 | 7.78 | 7.60 | 7.64 | 7.64 | -1.16% | 113,972 |
| Apr 24, 2026 | 7.82 | 7.82 | 7.55 | 7.73 | 7.73 | -1.15% | 183,516 |
| Apr 23, 2026 | 7.91 | 7.91 | 7.71 | 7.82 | 7.82 | -0.89% | 131,428 |
| Apr 22, 2026 | 8.11 | 8.13 | 7.85 | 7.89 | 7.89 | -2.71% | 251,281 |
| Apr 21, 2026 | 8.16 | 8.32 | 8.06 | 8.11 | 8.11 | -0.25% | 79,403 |
| Apr 20, 2026 | 8.06 | 8.20 | 8.00 | 8.13 | 8.13 | 0.37% | 118,971 |
| Apr 17, 2026 | 8.00 | 8.14 | 7.99 | 8.10 | 8.10 | 1.12% | 126,771 |
| Apr 16, 2026 | 7.97 | 8.17 | 7.91 | 8.01 | 8.01 | 2.56% | 226,288 |
| Apr 15, 2026 | 7.82 | 8.00 | 7.81 | 7.81 | 7.81 | 0.13% | 175,139 |
| Apr 14, 2026 | 7.85 | 7.99 | 7.77 | 7.80 | 7.80 | - | 151,641 |
| Apr 13, 2026 | 8.20 | 8.31 | 7.80 | 7.80 | 7.80 | -4.88% | 230,845 |
| Apr 10, 2026 | 8.45 | 8.45 | 8.11 | 8.20 | 8.20 | -0.12% | 119,217 |
| Apr 9, 2026 | 8.30 | 8.32 | 8.10 | 8.21 | 8.21 | -0.24% | 105,802 |
| Apr 8, 2026 | 7.76 | 8.42 | 7.76 | 8.23 | 8.23 | 6.33% | 179,127 |
| Apr 7, 2026 | 7.85 | 8.19 | 7.71 | 7.74 | 7.74 | -0.51% | 115,617 |
| Apr 2, 2026 | 7.96 | 8.06 | 7.71 | 7.78 | 7.78 | -2.14% | 125,795 |
| Apr 1, 2026 | 7.87 | 8.13 | 7.86 | 7.95 | 7.95 | 3.11% | 125,754 |
| Mar 31, 2026 | 7.61 | 7.79 | 7.56 | 7.71 | 7.71 | 1.05% | 123,933 |
| Mar 30, 2026 | 7.75 | 7.75 | 7.53 | 7.63 | 7.63 | -2.05% | 215,460 |
| Mar 27, 2026 | 7.83 | 7.86 | 7.70 | 7.79 | 7.79 | -0.64% | 181,278 |
| Mar 26, 2026 | 8.04 | 8.04 | 7.81 | 7.84 | 7.84 | -2.24% | 172,157 |
| Mar 25, 2026 | 7.68 | 8.06 | 7.63 | 8.02 | 8.02 | 4.02% | 126,782 |
| Mar 24, 2026 | 7.89 | 7.90 | 7.57 | 7.71 | 7.71 | -0.26% | 164,203 |
| Mar 23, 2026 | 7.54 | 7.80 | 7.46 | 7.73 | 7.73 | -0.51% | 161,359 |
| 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 |