Jumbo Interactive Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	13.550	13.550	13.300	13.490	12.458	168,697
2024-09-05	13.480	13.610	13.410	13.500	12.467	143,003
2024-09-04	13.800	13.820	13.310	13.520	12.485	331,104
2024-09-03	14.140	14.230	14.010	14.010	12.938	167,121
2024-09-02	13.800	14.280	13.785	14.180	13.095	173,948
2024-08-30	13.800	13.910	13.610	13.800	12.744	337,179
2024-08-29	13.740	13.960	13.500	13.810	12.753	285,892
2024-08-28	14.050	14.120	13.800	13.960	12.638	532,949
2024-08-27	13.680	14.490	13.650	13.940	12.620	577,988
2024-08-26	13.790	14.100	13.460	13.710	12.411	779,163
2024-08-23	16.000	16.000	13.150	13.400	12.131	1,635,042
2024-08-22	15.830	16.080	15.830	15.990	14.476	201,684
2024-08-21	15.480	15.860	15.400	15.820	14.322	86,124
2024-08-20	15.550	15.670	15.440	15.490	14.023	276,499
2024-08-19	15.450	15.610	15.360	15.490	14.023	50,939
2024-08-16	15.300	15.410	15.160	15.360	13.905	222,067
2024-08-15	15.300	15.370	15.100	15.230	13.788	32,070
2024-08-14	15.250	15.260	15.030	15.160	13.724	77,196
2024-08-13	15.000	15.300	15.000	15.250	13.806	42,648
2024-08-12	15.200	15.330	15.100	15.190	13.751	46,199
2024-08-09	15.130	15.230	15.020	15.180	13.742	50,849
2024-08-08	14.850	15.120	14.850	15.000	13.579	63,434
2024-08-07	15.020	15.050	14.830	14.940	13.525	43,526
2024-08-06	14.850	15.335	14.850	15.020	13.597	118,542
2024-08-05	15.500	15.500	14.930	14.980	13.561	152,918
2024-08-02	15.990	16.100	15.710	15.730	14.240	109,637
2024-08-01	16.350	16.420	16.180	16.220	14.684	419,718
2024-07-31	16.060	16.340	16.000	16.340	14.792	91,966
2024-07-30	16.040	16.060	15.880	16.060	14.539	108,180
2024-07-29	15.990	16.170	15.940	16.100	14.575	106,781
2024-07-26	16.040	16.110	15.790	16.000	14.485	110,336
2024-07-25	15.840	16.090	15.730	15.960	14.448	201,870
2024-07-24	15.800	16.010	15.660	15.840	14.340	163,203
2024-07-23	15.890	15.995	15.680	15.810	14.313	190,285
2024-07-22	16.000	16.080	15.840	15.840	14.340	92,541
2024-07-19	15.650	15.960	15.540	15.960	14.448	171,295
2024-07-18	15.900	16.030	15.680	15.890	14.385	166,326
2024-07-17	16.080	16.150	15.995	16.030	14.512	243,171
2024-07-16	16.350	16.460	15.960	15.960	14.448	142,370
2024-07-15	16.720	16.790	16.230	16.310	14.765	136,846
2024-07-12	16.400	16.720	16.280	16.700	15.118	183,111
2024-07-11	16.640	16.670	16.290	16.300	14.756	116,737
2024-07-10	16.290	16.570	16.270	16.320	14.774	232,126
2024-07-09	16.110	16.360	15.840	16.360	14.810	213,833
2024-07-08	16.650	16.650	16.150	16.170	14.638	182,525
2024-07-05	16.890	16.950	16.350	16.670	15.091	249,001
2024-07-04	17.160	17.250	16.910	17.120	15.498	93,512
2024-07-03	17.180	17.210	16.720	17.000	15.390	148,568
2024-07-02	17.400	17.400	16.880	17.090	15.471	215,062
2024-07-01	17.360	17.530	17.300	17.410	15.761	183,046
2024-06-28	17.750	17.750	17.170	17.290	15.652	196,443
2024-06-27	17.650	17.690	17.460	17.640	15.969	197,098
2024-06-26	17.630	17.700	17.375	17.650	15.978	138,564
2024-06-25	17.210	17.800	17.150	17.650	15.978	311,395
2024-06-24	17.060	17.260	16.895	17.070	15.453	188,887
2024-06-21	17.000	17.440	17.000	17.090	15.471	253,423
2024-06-20	16.800	17.240	16.730	17.240	15.607	211,244
2024-06-19	16.750	16.800	16.540	16.800	15.209	119,597
2024-06-18	16.880	17.090	16.640	16.760	15.173	199,485
2024-06-17	16.250	16.900	16.210	16.850	15.254	230,956

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1500 AUD
2026-03-03	0.1200 AUD
2025-09-01	0.3050 AUD
2025-02-27	0.2400 AUD
2024-08-29	0.2750 AUD
2024-02-29	0.2700 AUD
2023-08-31	0.2000 AUD
2023-03-02	0.2300 AUD
2022-09-01	0.2050 AUD
2022-03-03	0.2200 AUD
2021-09-02	0.1850 AUD
2021-03-04	0.1800 AUD
2020-09-08	0.1700 AUD
2020-03-05	0.1850 AUD
2019-08-29	0.2150 AUD
2019-05-14	0.0800 AUD
2019-03-07	0.1500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.