Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.140	17.190	16.990	17.000	15.390	79,351
2024-03-18	16.940	17.120	16.710	17.120	15.498	124,711
2024-03-15	17.070	17.100	16.720	16.980	15.372	193,836
2024-03-14	17.260	17.380	17.150	17.150	15.526	150,278
2024-03-13	17.160	17.430	17.090	17.270	15.634	148,554
2024-03-12	17.310	17.550	17.010	17.150	15.526	152,929
2024-03-11	17.510	17.640	17.250	17.460	15.806	90,906
2024-03-08	17.530	17.900	17.350	17.690	16.015	134,557
2024-03-07	17.260	17.510	17.100	17.490	15.833	194,876
2024-03-06	17.250	17.290	17.095	17.190	15.562	316,940
2024-03-05	17.270	17.300	16.940	17.300	15.661	211,234
2024-03-04	17.800	17.900	17.290	17.390	15.743	167,711
2024-03-01	18.000	18.040	17.560	17.900	16.205	155,925
2024-02-29	17.520	18.290	17.370	18.100	16.386	269,360
2024-02-28	17.500	17.750	17.330	17.670	15.752	711,309
2024-02-27	17.550	17.580	16.970	17.480	15.583	402,488
2024-02-26	17.330	17.990	17.290	17.500	15.600	242,433
2024-02-23	16.550	17.500	16.550	17.490	15.592	649,339
2024-02-22	16.100	16.100	15.840	16.040	14.299	78,098
2024-02-21	16.000	16.090	15.810	15.860	14.138	293,005
2024-02-20	15.960	16.120	15.900	16.000	14.263	73,006
2024-02-19	16.150	16.250	15.980	16.020	14.281	78,409
2024-02-16	16.160	16.380	16.080	16.150	14.397	95,570
2024-02-15	15.800	16.170	15.800	16.150	14.397	93,839
2024-02-14	15.900	15.950	15.675	15.890	14.165	136,652
2024-02-13	15.680	16.040	15.680	16.000	14.263	99,791
2024-02-12	15.730	16.140	15.700	16.070	14.326	74,124
2024-02-09	16.060	16.090	15.980	16.040	14.299	63,274
2024-02-08	15.680	16.100	15.650	16.000	14.263	84,831
2024-02-07	15.600	16.050	15.600	15.990	14.254	230,666
2024-02-06	15.900	16.000	15.780	15.980	14.245	93,598
2024-02-05	15.840	15.930	15.610	15.870	14.147	97,170
2024-02-02	15.290	15.840	15.290	15.840	14.121	198,000
2024-02-01	15.380	15.500	15.190	15.290	13.630	314,813
2024-01-31	15.420	15.760	15.330	15.710	14.005	140,930
2024-01-30	15.240	15.600	15.150	15.420	13.746	96,980
2024-01-29	15.370	15.690	15.190	15.380	13.711	209,229
2024-01-25	15.200	15.410	14.850	14.960	13.336	143,268
2024-01-24	15.330	15.595	15.250	15.300	13.639	451,468
2024-01-23	14.940	15.720	14.870	15.300	13.639	402,015
2024-01-22	14.800	15.050	14.740	15.000	13.372	293,385
2024-01-19	14.150	15.190	14.015	14.870	13.256	306,356
2024-01-18	13.700	13.910	13.675	13.900	12.391	107,847
2024-01-17	13.860	13.860	13.700	13.800	12.302	157,169
2024-01-16	13.860	13.860	13.700	13.790	12.293	68,929
2024-01-15	13.870	13.870	13.710	13.810	12.311	22,423
2024-01-12	13.900	13.900	13.520	13.820	12.320	72,366
2024-01-11	13.770	13.940	13.680	13.680	12.195	115,741
2024-01-10	13.600	13.870	13.460	13.760	12.266	171,003
2024-01-09	13.280	13.500	13.240	13.480	12.017	117,415
2024-01-08	13.260	13.370	13.160	13.280	11.839	71,394
2024-01-05	13.650	13.650	13.230	13.300	11.856	114,800
2024-01-04	13.680	13.690	13.460	13.460	11.999	100,588
2024-01-03	14.000	14.000	13.700	13.700	12.213	124,893
2024-01-02	14.060	14.060	13.910	14.000	12.480	40,620
2023-12-29	14.000	14.090	13.870	13.910	12.400	45,951
2023-12-28	13.910	13.990	13.810	13.990	12.471	44,651
2023-12-27	13.860	13.900	13.770	13.820	12.320	93,248
2023-12-22	13.950	13.950	13.690	13.760	12.266	201,214
2023-12-21	13.650	13.850	13.630	13.800	12.302	321,794

← NewerPage 12 of 22 · 1,273 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.