Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	16.050	16.290	15.930	16.100	14.575	172,052
2024-06-13	15.990	16.190	15.910	15.950	14.439	125,684
2024-06-12	15.930	16.000	15.770	15.920	14.412	108,851
2024-06-11	15.980	16.290	15.900	16.080	14.557	126,855
2024-06-07	15.850	16.170	15.850	15.980	14.466	79,978
2024-06-06	16.110	16.170	15.780	16.010	14.494	92,571
2024-06-05	15.860	16.070	15.860	16.040	14.521	90,397
2024-06-04	16.020	16.080	15.850	15.860	14.358	84,650
2024-06-03	16.060	16.220	15.980	16.110	14.584	61,312
2024-05-31	16.280	16.280	16.010	16.200	14.666	101,679
2024-05-30	16.200	16.200	15.930	16.160	14.629	73,141
2024-05-29	16.170	16.300	15.960	16.110	14.584	142,606
2024-05-28	16.310	16.700	16.130	16.170	14.638	64,330
2024-05-27	16.740	16.820	16.305	16.820	15.227	98,826
2024-05-24	16.600	16.820	16.110	16.520	14.955	121,553
2024-05-23	17.210	17.280	16.730	16.830	15.236	168,390
2024-05-22	17.500	17.550	16.990	17.090	15.471	186,239
2024-05-21	17.350	17.580	17.230	17.250	15.616	165,422
2024-05-20	17.560	17.560	17.200	17.260	15.625	113,361
2024-05-17	17.270	17.500	17.060	17.480	15.824	191,887
2024-05-16	16.800	17.270	16.740	17.270	15.634	152,077
2024-05-15	16.400	16.640	16.230	16.590	15.019	257,176
2024-05-14	16.190	16.420	16.180	16.320	14.774	77,645
2024-05-13	15.860	16.140	15.860	16.140	14.611	164,571
2024-05-10	15.910	16.200	15.830	16.080	14.557	88,697
2024-05-09	16.220	16.300	15.840	15.910	14.403	119,112
2024-05-08	16.100	16.410	16.020	16.150	14.620	199,469
2024-05-07	15.900	16.060	15.810	16.060	14.539	89,549
2024-05-06	16.000	16.000	15.680	15.800	14.304	138,188
2024-05-03	15.590	16.130	15.590	15.950	14.439	174,799
2024-05-02	15.720	15.740	15.530	15.630	14.150	100,417
2024-05-01	15.500	15.810	15.400	15.700	14.213	93,952
2024-04-30	16.000	16.000	15.770	15.780	14.285	45,096
2024-04-29	15.930	16.070	15.810	16.010	14.494	65,518
2024-04-26	16.090	16.090	15.800	15.830	14.331	120,649
2024-04-24	16.200	16.500	16.060	16.090	14.566	235,104
2024-04-23	15.990	16.210	15.990	16.200	14.666	59,093
2024-04-22	15.880	16.090	15.830	16.040	14.521	54,875
2024-04-19	16.000	16.040	15.650	15.890	14.385	106,702
2024-04-18	16.160	16.320	15.930	16.000	14.485	114,516
2024-04-17	16.120	16.350	16.040	16.270	14.729	76,643
2024-04-16	16.310	16.440	16.120	16.130	14.602	133,805
2024-04-15	16.600	16.710	16.390	16.410	14.856	48,674
2024-04-12	16.510	16.940	16.500	16.840	15.245	84,703
2024-04-11	16.680	16.820	16.420	16.820	15.227	120,015
2024-04-10	16.780	17.000	16.465	16.760	15.173	174,625
2024-04-09	16.840	17.030	16.580	16.920	15.317	90,992
2024-04-08	16.650	16.890	16.570	16.870	15.272	91,495
2024-04-05	16.550	16.600	16.340	16.600	15.028	105,721
2024-04-04	16.700	16.700	16.335	16.580	15.010	133,038
2024-04-03	16.800	16.800	16.230	16.400	14.847	181,055
2024-04-02	17.100	17.140	16.850	16.870	15.272	121,781
2024-03-28	17.150	17.290	16.990	17.140	15.517	125,116
2024-03-27	16.850	17.130	16.810	17.080	15.462	179,987
2024-03-26	16.850	16.900	16.780	16.900	15.299	90,257
2024-03-25	16.980	17.000	16.795	16.840	15.245	66,792
2024-03-22	17.200	17.300	16.860	16.980	15.372	56,207
2024-03-21	17.040	17.240	17.010	17.200	15.571	110,772
2024-03-20	17.050	17.060	16.860	16.930	15.326	56,970
2024-03-19	17.140	17.190	16.990	17.000	15.390	79,351

← NewerPage 11 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.