JB Hi-Fi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 73.100 | 74.470 | 71.350 | 74.470 | 73.102 | 903,207 |
| 2026-05-06 | 77.910 | 79.700 | 71.440 | 72.980 | 71.639 | 1,503,572 |
| 2026-05-05 | 78.380 | 78.420 | 76.570 | 77.870 | 76.439 | 375,990 |
| 2026-05-04 | 78.050 | 79.960 | 78.000 | 78.600 | 77.156 | 563,928 |
| 2026-05-01 | 77.370 | 79.230 | 76.930 | 78.050 | 76.616 | 504,412 |
| 2026-04-30 | 77.510 | 79.010 | 76.980 | 76.980 | 75.566 | 564,818 |
| 2026-04-29 | 76.980 | 77.910 | 76.230 | 77.490 | 76.066 | 546,070 |
| 2026-04-28 | 75.480 | 78.300 | 75.400 | 76.120 | 74.721 | 695,792 |
| 2026-04-27 | 76.520 | 77.010 | 75.160 | 75.950 | 74.555 | 169,675 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.2700 AUD |
| 2026-02-26 | 2.1000 AUD |
| 2025-08-21 | 2.0500 AUD |
| 2025-02-20 | 1.7000 AUD |
| 2024-08-22 | 1.8300 AUD |
| 2024-02-22 | 1.5800 AUD |
| 2023-08-24 | 1.1500 AUD |
| 2023-02-23 | 1.9700 AUD |
| 2022-08-25 | 1.5300 AUD |
| 2022-02-23 | 1.6300 AUD |
| 2021-08-26 | 1.0700 AUD |
| 2021-02-25 | 1.8000 AUD |
| 2020-08-27 | 0.9000 AUD |
| 2020-02-20 | 0.9900 AUD |
| 2019-08-22 | 0.5100 AUD |
| 2019-02-21 | 0.9100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.