Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 7.46
-0.04 (-0.53%)
Aug 12, 2026, 4:10 PM AEST
Jumbo Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.50 | 7.60 | 7.38 | 7.41 | - | -1.20% | 56,484 |
| Aug 11, 2026 | 7.57 | 7.57 | 7.40 | 7.50 | 7.50 | -0.92% | 98,147 |
| Aug 10, 2026 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 1.75% | 178,463 |
| Aug 7, 2026 | 7.56 | 7.56 | 7.36 | 7.44 | 7.44 | 0.13% | 126,317 |
| Aug 6, 2026 | 7.66 | 7.66 | 7.36 | 7.43 | 7.43 | -1.07% | 93,856 |
| Aug 5, 2026 | 7.30 | 7.71 | 7.30 | 7.51 | 7.51 | 3.44% | 318,900 |
| Aug 4, 2026 | 7.31 | 7.36 | 7.16 | 7.26 | 7.26 | -0.68% | 143,700 |
| Aug 3, 2026 | 7.31 | 7.37 | 7.16 | 7.31 | 7.31 | 0.97% | 73,805 |
| Jul 31, 2026 | 7.42 | 7.42 | 7.18 | 7.24 | 7.24 | -1.36% | 156,949 |
| Jul 30, 2026 | 7.35 | 7.63 | 7.34 | 7.34 | 7.34 | -1.48% | 139,686 |
| Jul 29, 2026 | 7.33 | 7.55 | 7.20 | 7.45 | 7.45 | 3.62% | 325,686 |
| Jul 28, 2026 | 7.01 | 7.19 | 6.86 | 7.19 | 7.19 | 2.86% | 181,265 |
| Jul 27, 2026 | 6.93 | 7.12 | 6.87 | 6.99 | 6.99 | 2.19% | 183,914 |
| Jul 24, 2026 | 6.87 | 6.87 | 6.68 | 6.84 | 6.84 | 0.29% | 184,891 |
| Jul 23, 2026 | 7.06 | 7.06 | 6.74 | 6.82 | 6.82 | -1.73% | 239,842 |
| Jul 22, 2026 | 6.98 | 7.07 | 6.89 | 6.94 | 6.94 | -1.00% | 154,723 |
| Jul 21, 2026 | 6.97 | 7.10 | 6.90 | 7.01 | 7.01 | 0.57% | 153,097 |
| Jul 20, 2026 | 7.09 | 7.12 | 6.90 | 6.97 | 6.97 | -1.69% | 149,347 |
| Jul 17, 2026 | 7.14 | 7.24 | 7.02 | 7.09 | 7.09 | -0.84% | 103,773 |
| Jul 16, 2026 | 7.00 | 7.28 | 6.94 | 7.15 | 7.15 | 1.56% | 229,153 |
| Jul 15, 2026 | 7.15 | 7.24 | 6.88 | 7.04 | 7.04 | -1.95% | 259,467 |
| Jul 14, 2026 | 7.00 | 7.42 | 6.98 | 7.18 | 7.18 | 2.57% | 396,948 |
| Jul 13, 2026 | 7.27 | 7.39 | 6.94 | 7.00 | 7.00 | -3.45% | 365,695 |
| Jul 10, 2026 | 7.10 | 7.44 | 6.96 | 7.25 | 7.25 | 0.97% | 539,491 |
| Jul 9, 2026 | 6.29 | 7.30 | 6.12 | 7.18 | 7.18 | 10.46% | 746,525 |
| Jul 8, 2026 | 6.75 | 6.75 | 6.38 | 6.50 | 6.50 | -2.26% | 209,513 |
| Jul 7, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | 1.84% | 273,260 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.36 | 6.53 | 6.53 | 0.77% | 169,871 |
| Jul 3, 2026 | 6.50 | 6.60 | 6.40 | 6.48 | 6.48 | 0.62% | 191,272 |
| Jul 2, 2026 | 6.40 | 6.60 | 6.35 | 6.44 | 6.44 | 0.16% | 215,199 |
| Jul 1, 2026 | 6.53 | 6.54 | 6.24 | 6.43 | 6.43 | -1.08% | 343,510 |
| Jun 30, 2026 | 5.96 | 6.62 | 5.96 | 6.50 | 6.50 | 9.06% | 516,136 |
| Jun 29, 2026 | 5.90 | 6.29 | 5.85 | 5.96 | 5.96 | 0.85% | 584,370 |
| Jun 26, 2026 | 6.07 | 6.11 | 5.90 | 5.91 | 5.91 | -2.96% | 947,487 |
| Jun 25, 2026 | 7.17 | 7.17 | 6.00 | 6.09 | 6.09 | -17.26% | 1,333,502 |
| Jun 24, 2026 | 7.28 | 7.40 | 7.24 | 7.36 | 7.36 | 0.55% | 155,853 |
| Jun 23, 2026 | 7.60 | 7.60 | 7.28 | 7.32 | 7.32 | -2.66% | 261,058 |
| Jun 22, 2026 | 7.50 | 7.71 | 7.48 | 7.52 | 7.52 | - | 238,378 |
| Jun 19, 2026 | 7.45 | 7.66 | 7.45 | 7.52 | 7.52 | -0.53% | 217,847 |
| Jun 18, 2026 | 7.58 | 7.67 | 7.51 | 7.56 | 7.56 | -1.82% | 228,153 |
| Jun 17, 2026 | 7.60 | 7.77 | 7.46 | 7.70 | 7.70 | 1.32% | 360,154 |
| Jun 16, 2026 | 7.69 | 7.69 | 7.50 | 7.60 | 7.60 | -1.81% | 299,997 |
| Jun 15, 2026 | 7.89 | 8.07 | 7.72 | 7.74 | 7.74 | -1.78% | 226,082 |
| Jun 12, 2026 | 7.85 | 8.15 | 7.81 | 7.88 | 7.88 | 0.64% | 181,499 |
| Jun 11, 2026 | 7.44 | 7.88 | 7.38 | 7.83 | 7.83 | 5.10% | 206,957 |
| Jun 10, 2026 | 7.20 | 7.51 | 7.10 | 7.45 | 7.45 | 1.92% | 213,118 |
| Jun 9, 2026 | 7.25 | 7.40 | 7.06 | 7.31 | 7.31 | 0.69% | 282,944 |
| Jun 5, 2026 | 7.50 | 7.66 | 7.25 | 7.26 | 7.26 | -3.84% | 380,562 |
| Jun 4, 2026 | 7.53 | 7.69 | 7.43 | 7.55 | 7.55 | -0.26% | 159,441 |
| Jun 3, 2026 | 7.66 | 7.70 | 7.52 | 7.57 | 7.57 | -1.17% | 236,670 |