Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 7.40
-0.15 (-1.99%)
Apr 30, 2026, 4:10 PM AEST
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,848 |
| 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% | 178,292 |
| 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 |
| 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 |