Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.370	13.640	13.370	13.460	11.999	82,470
2023-12-18	13.300	13.750	13.220	13.690	12.204	116,935
2023-12-15	13.510	13.510	13.180	13.180	11.749	525,201
2023-12-14	13.270	13.520	13.230	13.470	12.008	169,084
2023-12-13	13.180	13.350	13.180	13.210	11.776	145,926
2023-12-12	13.260	13.295	13.120	13.250	11.812	228,058
2023-12-11	13.440	13.540	13.270	13.330	11.883	99,267
2023-12-08	13.610	13.680	13.400	13.430	11.972	145,803
2023-12-07	13.700	13.790	13.500	13.690	12.204	177,473
2023-12-06	13.400	13.720	13.400	13.700	12.213	177,248
2023-12-05	13.450	13.580	13.320	13.580	12.106	191,319
2023-12-04	13.450	13.640	13.445	13.500	12.035	106,273
2023-12-01	13.490	13.510	13.250	13.380	11.928	157,422
2023-11-30	13.520	13.730	13.420	13.590	12.115	174,412
2023-11-29	13.500	13.690	13.470	13.660	12.177	168,129
2023-11-28	13.490	13.610	13.440	13.520	12.052	149,106
2023-11-27	13.530	13.620	13.420	13.420	11.963	147,356
2023-11-24	13.750	13.800	13.320	13.570	12.097	299,512
2023-11-23	13.650	13.960	13.610	13.860	12.356	89,450
2023-11-22	13.960	13.970	13.630	13.670	12.186	98,268
2023-11-21	14.250	14.250	13.730	13.940	12.427	109,049
2023-11-20	14.060	14.190	14.000	14.170	12.632	137,035
2023-11-17	14.540	14.540	13.850	14.090	12.561	499,623
2023-11-16	14.160	14.550	14.160	14.390	12.828	193,641
2023-11-15	14.180	14.290	14.110	14.160	12.623	230,991
2023-11-14	14.100	14.390	14.050	14.150	12.614	550,087
2023-11-13	14.030	14.240	14.030	14.060	12.534	113,222
2023-11-10	13.800	14.020	13.800	14.000	12.480	198,120
2023-11-09	13.850	14.020	13.680	13.800	12.302	132,265
2023-11-08	14.040	14.280	13.850	13.940	12.427	108,700
2023-11-07	13.800	14.070	13.690	14.030	12.507	44,402
2023-11-06	13.950	14.030	13.820	13.850	12.347	92,622
2023-11-03	14.090	14.200	13.710	13.860	12.356	121,531
2023-11-02	13.750	14.070	13.750	14.030	12.507	82,691
2023-11-01	13.690	14.020	13.570	13.720	12.231	141,371
2023-10-31	13.700	13.860	13.650	13.860	12.356	87,525
2023-10-30	13.700	13.720	13.500	13.700	12.213	122,383
2023-10-27	13.730	13.940	13.620	13.860	12.356	156,572
2023-10-26	14.260	14.280	13.730	13.890	12.382	146,199
2023-10-25	14.360	14.550	14.270	14.390	12.828	120,205
2023-10-24	14.160	14.450	14.060	14.230	12.685	100,803
2023-10-23	14.560	14.560	14.210	14.420	12.855	58,627
2023-10-20	14.520	14.640	14.360	14.560	12.980	118,512
2023-10-19	14.500	14.520	14.270	14.520	12.944	232,366
2023-10-18	14.750	14.750	14.460	14.550	12.971	98,292
2023-10-17	14.960	15.000	14.420	14.660	13.069	138,513
2023-10-16	15.050	15.150	14.870	15.020	13.390	61,690
2023-10-13	15.330	15.330	15.040	15.270	13.612	51,460
2023-10-12	15.030	15.320	14.970	15.280	13.621	122,685
2023-10-11	15.180	15.180	14.990	15.070	13.434	120,588
2023-10-10	14.990	15.250	14.950	15.170	13.523	169,769
2023-10-09	14.900	14.970	14.840	14.880	13.265	23,609
2023-10-06	14.980	14.980	14.590	14.870	13.256	93,397
2023-10-05	15.000	15.080	14.740	15.000	13.372	98,254
2023-10-04	14.900	15.140	14.800	15.050	13.416	105,216
2023-10-03	14.980	15.050	14.720	14.960	13.336	83,278
2023-10-02	15.330	15.340	14.850	15.000	13.372	51,288
2023-09-29	15.100	15.500	15.050	15.500	13.818	108,718
2023-09-28	15.120	15.440	14.900	15.100	13.461	93,561
2023-09-27	14.950	15.310	14.950	15.310	13.648	57,047

← NewerPage 13 of 22 · 1,265 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.