Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.950	15.310	14.950	15.310	13.648	57,047
2023-09-26	15.300	15.380	15.030	15.160	13.514	44,400
2023-09-25	14.800	15.330	14.800	15.310	13.648	22,703
2023-09-22	15.190	15.290	14.780	15.240	13.586	78,702
2023-09-21	15.050	15.205	14.710	15.040	13.407	219,512
2023-09-20	15.100	15.410	15.050	15.150	13.506	118,292
2023-09-19	15.630	15.630	15.180	15.180	13.532	95,288
2023-09-18	15.770	15.770	15.200	15.600	13.907	82,131
2023-09-15	15.510	15.850	15.180	15.770	14.058	153,925
2023-09-14	15.280	15.750	15.210	15.510	13.826	126,332
2023-09-13	15.490	15.560	15.300	15.320	13.657	77,166
2023-09-12	15.600	15.600	15.340	15.500	13.818	167,032
2023-09-11	15.550	15.660	15.110	15.660	13.960	98,126
2023-09-08	15.120	15.590	15.120	15.450	13.773	53,060
2023-09-07	15.260	15.330	15.000	15.290	13.630	268,468
2023-09-06	15.450	15.450	15.255	15.350	13.684	96,456
2023-09-05	15.400	15.550	15.280	15.440	13.764	87,568
2023-09-04	15.480	15.580	15.390	15.500	13.818	66,602
2023-09-01	15.290	15.590	15.160	15.520	13.835	110,392
2023-08-31	15.540	15.650	15.120	15.290	13.630	117,541
2023-08-30	15.550	15.780	15.400	15.650	13.773	75,267
2023-08-29	15.750	15.750	15.200	15.460	13.606	129,595
2023-08-28	15.500	16.320	15.220	15.760	13.870	313,393
2023-08-25	14.650	15.500	14.650	15.460	13.606	280,817
2023-08-24	14.720	14.960	14.570	14.900	13.113	44,411
2023-08-23	14.500	14.720	14.180	14.720	12.954	153,667
2023-08-22	14.700	14.700	14.440	14.530	12.787	57,645
2023-08-21	14.680	14.850	14.680	14.700	12.937	37,154
2023-08-18	14.880	14.900	14.670	14.800	13.025	73,136
2023-08-17	15.100	15.100	14.860	14.940	13.148	38,729
2023-08-16	15.200	15.200	14.800	15.070	13.263	84,588
2023-08-15	15.270	15.380	15.070	15.130	13.315	91,088
2023-08-14	15.190	15.355	15.180	15.270	13.439	126,891
2023-08-11	15.300	15.400	15.190	15.280	13.447	56,061
2023-08-10	15.350	15.350	15.150	15.280	13.447	46,770
2023-08-09	15.000	15.320	15.000	15.200	13.377	51,817
2023-08-08	14.900	15.180	14.870	15.000	13.201	66,537
2023-08-07	14.900	15.070	14.830	14.970	13.175	66,290
2023-08-04	14.810	15.130	14.620	15.050	13.245	127,505
2023-08-03	15.000	15.120	14.750	14.820	13.043	47,107
2023-08-02	15.400	15.400	14.920	14.950	13.157	74,182
2023-08-01	15.270	15.310	15.100	15.270	13.439	27,923
2023-07-31	15.320	15.500	15.300	15.360	13.518	65,494
2023-07-28	15.450	15.450	15.120	15.320	13.483	49,894
2023-07-27	15.140	15.500	15.110	15.410	13.562	97,944
2023-07-26	14.450	15.180	14.110	15.140	13.324	179,078
2023-07-25	14.500	14.690	14.260	14.280	12.567	116,046
2023-07-24	14.450	14.800	14.370	14.550	12.805	110,157
2023-07-21	14.730	14.730	14.450	14.500	12.761	120,459
2023-07-20	14.670	14.830	14.520	14.640	12.884	120,107
2023-07-19	14.730	14.780	14.440	14.460	12.726	72,419
2023-07-18	14.700	14.780	14.550	14.730	12.963	79,732
2023-07-17	14.630	14.710	14.510	14.660	12.902	32,777
2023-07-14	14.450	14.640	14.300	14.640	12.884	48,063
2023-07-13	14.350	14.500	14.230	14.290	12.576	30,149
2023-07-12	13.960	14.330	13.900	14.260	12.550	77,434
2023-07-11	13.450	13.870	13.450	13.870	12.206	52,693
2023-07-10	13.750	13.760	13.460	13.490	11.872	38,659
2023-07-07	13.480	13.790	13.400	13.670	12.030	78,203
2023-07-06	14.120	14.360	13.630	13.630	11.995	61,543

← NewerPage 14 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.