Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 5.98
+0.02 (0.25%)
Sep 23, 2026, 1:24 PM AEST
Jumbo Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.00 | 6.04 | 5.95 | 5.97 | - | 0.17% | 62,120 |
| Sep 22, 2026 | 6.00 | 6.14 | 5.95 | 5.96 | 5.96 | 0.85% | 488,330 |
| Sep 21, 2026 | 5.76 | 6.02 | 5.66 | 5.91 | 5.91 | 4.79% | 2,516,745 |
| Sep 18, 2026 | 6.54 | 6.62 | 5.64 | 5.64 | 5.64 | -13.36% | 6,189,910 |
| Sep 17, 2026 | 6.50 | 6.59 | 6.45 | 6.51 | 6.51 | 0.77% | 268,256 |
| Sep 16, 2026 | 6.76 | 6.76 | 6.43 | 6.46 | 6.46 | -2.86% | 240,705 |
| Sep 15, 2026 | 6.48 | 6.76 | 6.44 | 6.65 | 6.65 | 2.78% | 243,372 |
| Sep 14, 2026 | 6.51 | 6.60 | 6.42 | 6.47 | 6.47 | -1.22% | 165,565 |
| Sep 11, 2026 | 6.50 | 6.60 | 6.49 | 6.55 | 6.55 | -0.30% | 94,517 |
| Sep 10, 2026 | 6.51 | 6.57 | 6.45 | 6.57 | 6.57 | - | 263,746 |
| Sep 9, 2026 | 6.51 | 6.63 | 6.42 | 6.57 | 6.57 | 0.77% | 472,588 |
| Sep 8, 2026 | 6.71 | 6.78 | 6.52 | 6.52 | 6.52 | -3.12% | 225,780 |
| Sep 7, 2026 | 6.98 | 6.98 | 6.73 | 6.73 | 6.73 | -2.89% | 163,090 |
| Sep 4, 2026 | 6.90 | 7.01 | 6.90 | 6.93 | 6.93 | 1.17% | 117,760 |
| Sep 3, 2026 | 7.10 | 7.10 | 6.83 | 6.85 | 6.85 | -1.15% | 134,153 |
| Sep 2, 2026 | 7.07 | 7.16 | 7.00 | 7.08 | 6.93 | -0.56% | 246,403 |
| Sep 1, 2026 | 7.28 | 7.31 | 7.02 | 7.12 | 6.97 | -2.73% | 257,910 |
| Aug 31, 2026 | 7.35 | 7.64 | 7.30 | 7.32 | 7.16 | -0.68% | 223,854 |
| Aug 28, 2026 | 7.52 | 7.86 | 7.12 | 7.37 | 7.21 | -1.99% | 379,008 |
| Aug 27, 2026 | 7.90 | 7.98 | 6.90 | 7.52 | 7.36 | -2.59% | 968,542 |
| Aug 26, 2026 | 7.62 | 7.74 | 7.51 | 7.72 | 7.56 | 0.78% | 120,426 |
| Aug 25, 2026 | 7.65 | 7.70 | 7.50 | 7.66 | 7.50 | 0.66% | 64,285 |
| Aug 24, 2026 | 7.60 | 7.64 | 7.44 | 7.61 | 7.45 | 2.42% | 151,405 |
| Aug 21, 2026 | 7.50 | 7.63 | 7.41 | 7.43 | 7.27 | -1.98% | 167,518 |
| Aug 20, 2026 | 7.59 | 7.68 | 7.50 | 7.58 | 7.42 | -1.17% | 167,876 |
| Aug 19, 2026 | 7.59 | 7.67 | 7.52 | 7.67 | 7.51 | 0.39% | 105,091 |
| Aug 18, 2026 | 7.68 | 7.80 | 7.61 | 7.64 | 7.48 | -0.13% | 109,687 |
| Aug 17, 2026 | 7.63 | 7.70 | 7.46 | 7.65 | 7.49 | 0.92% | 113,011 |
| Aug 14, 2026 | 7.50 | 7.63 | 7.46 | 7.58 | 7.42 | 2.02% | 89,231 |
| Aug 13, 2026 | 7.48 | 7.52 | 7.34 | 7.43 | 7.27 | -0.40% | 244,756 |
| Aug 12, 2026 | 7.50 | 7.60 | 7.38 | 7.46 | 7.30 | -0.53% | 86,710 |
| Aug 11, 2026 | 7.57 | 7.57 | 7.40 | 7.50 | 7.34 | -0.92% | 98,147 |
| Aug 10, 2026 | 7.44 | 7.57 | 7.44 | 7.57 | 7.41 | 1.75% | 178,463 |
| Aug 7, 2026 | 7.56 | 7.56 | 7.36 | 7.44 | 7.28 | 0.13% | 126,317 |
| Aug 6, 2026 | 7.66 | 7.66 | 7.36 | 7.43 | 7.27 | -1.07% | 93,856 |
| Aug 5, 2026 | 7.30 | 7.71 | 7.30 | 7.51 | 7.35 | 3.44% | 318,900 |
| Aug 4, 2026 | 7.31 | 7.36 | 7.16 | 7.26 | 7.11 | -0.68% | 143,700 |
| Aug 3, 2026 | 7.31 | 7.37 | 7.16 | 7.31 | 7.16 | 0.97% | 73,805 |
| Jul 31, 2026 | 7.42 | 7.42 | 7.18 | 7.24 | 7.09 | -1.36% | 156,949 |
| Jul 30, 2026 | 7.35 | 7.63 | 7.34 | 7.34 | 7.18 | -1.48% | 139,686 |
| Jul 29, 2026 | 7.33 | 7.55 | 7.20 | 7.45 | 7.29 | 3.62% | 325,686 |
| Jul 28, 2026 | 7.01 | 7.19 | 6.86 | 7.19 | 7.04 | 2.86% | 181,265 |
| Jul 27, 2026 | 6.93 | 7.12 | 6.87 | 6.99 | 6.84 | 2.19% | 183,914 |
| Jul 24, 2026 | 6.87 | 6.87 | 6.68 | 6.84 | 6.70 | 0.29% | 184,891 |
| Jul 23, 2026 | 7.06 | 7.06 | 6.74 | 6.82 | 6.68 | -1.73% | 239,842 |
| Jul 22, 2026 | 6.98 | 7.07 | 6.89 | 6.94 | 6.79 | -1.00% | 154,723 |
| Jul 21, 2026 | 6.97 | 7.10 | 6.90 | 7.01 | 6.86 | 0.57% | 153,097 |
| Jul 20, 2026 | 7.09 | 7.12 | 6.90 | 6.97 | 6.82 | -1.69% | 149,347 |
| Jul 17, 2026 | 7.14 | 7.24 | 7.02 | 7.09 | 6.94 | -0.84% | 103,773 |
| Jul 16, 2026 | 7.00 | 7.28 | 6.94 | 7.15 | 7.00 | 1.56% | 229,153 |