Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	14.460	14.500	14.140	14.270	12.558	43,717
2023-07-04	14.270	14.440	14.260	14.430	12.699	39,034
2023-07-03	14.260	14.410	14.240	14.280	12.567	118,665
2023-06-30	14.340	14.430	14.070	14.260	12.550	79,520
2023-06-29	14.000	14.250	13.980	14.170	12.470	58,660
2023-06-28	13.950	14.020	13.860	13.970	12.294	97,725
2023-06-27	13.750	13.960	13.630	13.960	12.286	78,681
2023-06-26	13.830	13.990	13.690	13.850	12.189	88,712
2023-06-23	14.150	14.150	13.920	14.020	12.338	93,305
2023-06-22	14.310	14.310	14.080	14.170	12.470	99,550
2023-06-21	14.300	14.520	14.150	14.330	12.611	146,180
2023-06-20	14.400	14.480	14.210	14.320	12.602	77,167
2023-06-19	14.560	14.650	14.480	14.520	12.778	36,508
2023-06-16	14.650	14.780	14.520	14.560	12.814	184,234
2023-06-15	14.770	14.840	14.530	14.580	12.831	54,094
2023-06-14	14.760	14.860	14.570	14.830	13.051	88,808
2023-06-13	14.800	14.830	14.520	14.610	12.858	101,277
2023-06-09	14.720	14.950	14.630	14.700	12.937	121,819
2023-06-08	14.500	14.860	14.370	14.860	13.078	90,190
2023-06-07	14.780	14.900	14.470	14.500	12.761	166,926
2023-06-06	14.910	14.910	14.620	14.760	12.990	69,175
2023-06-05	15.000	15.000	14.720	14.850	13.069	86,554
2023-06-02	14.940	15.000	14.780	14.990	13.192	94,420
2023-06-01	14.750	14.940	14.700	14.930	13.139	124,454
2023-05-31	14.650	14.790	14.360	14.760	12.990	177,241
2023-05-30	14.530	14.690	14.300	14.580	12.831	64,184
2023-05-29	14.500	14.540	14.230	14.400	12.673	72,953
2023-05-26	14.130	14.260	13.990	14.200	12.497	41,619
2023-05-25	13.950	14.130	13.950	14.130	12.435	105,358
2023-05-24	14.680	14.680	14.100	14.240	12.532	84,966
2023-05-23	14.630	14.930	14.600	14.780	13.007	121,511
2023-05-22	14.670	14.770	14.530	14.630	12.875	69,540
2023-05-19	14.560	14.730	14.500	14.670	12.910	285,053
2023-05-18	14.780	14.780	14.450	14.620	12.866	62,617
2023-05-17	14.480	14.770	14.430	14.610	12.858	91,102
2023-05-16	14.360	14.550	14.210	14.480	12.743	202,123
2023-05-15	14.280	14.390	14.150	14.290	12.576	89,852
2023-05-12	14.250	14.440	14.070	14.240	12.532	97,275
2023-05-11	14.240	14.270	14.030	14.230	12.523	114,120
2023-05-10	14.120	14.210	14.000	14.120	12.426	89,248
2023-05-09	14.430	14.515	14.050	14.200	12.497	260,045
2023-05-08	14.120	14.680	14.120	14.570	12.822	190,649
2023-05-05	14.370	14.370	13.930	14.110	12.418	225,409
2023-05-04	13.650	14.650	13.650	14.280	12.567	487,946
2023-05-03	12.670	13.700	12.640	13.580	11.951	452,941
2023-05-02	13.100	13.270	12.700	12.710	11.186	114,597
2023-05-01	13.120	13.300	13.080	13.110	11.538	120,664
2023-04-28	13.100	13.130	12.860	13.070	11.502	150,922
2023-04-27	13.050	13.120	12.840	12.850	11.309	195,187
2023-04-26	13.100	13.360	13.020	13.170	11.590	132,846
2023-04-24	13.200	13.330	12.970	13.220	11.634	172,488
2023-04-21	13.500	13.620	13.280	13.280	11.687	70,572
2023-04-20	13.220	13.760	13.220	13.650	12.013	170,776
2023-04-19	14.100	14.100	13.200	13.310	11.714	251,254
2023-04-18	13.500	13.960	13.500	13.960	12.286	134,499
2023-04-17	13.570	13.810	13.520	13.700	12.057	277,645
2023-04-14	14.190	14.190	13.370	13.560	11.934	372,026
2023-04-13	14.050	14.240	14.030	14.140	12.444	206,562
2023-04-12	13.850	14.160	13.780	14.110	12.418	176,932
2023-04-11	13.550	13.820	13.410	13.770	12.118	127,747

← NewerPage 15 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.