Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	13.250	13.470	13.160	13.430	11.819	133,457
2023-04-05	12.970	13.200	12.830	13.150	11.573	691,201
2023-04-04	12.610	12.940	12.610	12.880	11.335	163,359
2023-04-03	12.650	12.650	12.510	12.610	11.098	296,072
2023-03-31	12.820	12.820	12.570	12.600	11.089	82,592
2023-03-30	12.800	12.850	12.650	12.670	11.150	65,665
2023-03-29	12.660	12.750	12.580	12.630	11.115	62,251
2023-03-28	12.800	12.800	12.600	12.660	11.142	62,715
2023-03-27	12.850	12.950	12.650	12.750	11.221	72,337
2023-03-24	12.940	13.090	12.730	12.820	11.282	58,546
2023-03-23	13.000	13.100	12.820	12.930	11.379	103,840
2023-03-22	13.050	13.180	12.790	13.070	11.502	156,769
2023-03-21	12.670	13.020	12.640	12.980	11.423	76,316
2023-03-20	12.600	12.750	12.470	12.600	11.089	67,130
2023-03-17	12.600	12.740	12.535	12.620	11.106	187,332
2023-03-16	12.670	12.730	12.500	12.550	11.045	154,088
2023-03-15	12.700	12.840	12.615	12.820	11.282	138,344
2023-03-14	12.780	12.850	12.540	12.650	11.133	159,643
2023-03-13	13.120	13.120	12.660	12.770	11.238	161,292
2023-03-10	13.000	13.200	12.920	13.120	11.546	119,096
2023-03-09	13.140	13.360	13.040	13.110	11.538	109,253
2023-03-08	13.000	13.110	12.810	13.030	11.467	310,397
2023-03-07	13.080	13.210	12.810	13.090	11.520	201,875
2023-03-06	13.100	13.320	12.810	13.000	11.441	306,835
2023-03-03	13.530	13.570	13.020	13.020	11.458	204,515
2023-03-02	13.500	13.770	13.080	13.560	11.934	299,316
2023-03-01	13.640	13.840	13.370	13.710	11.863	211,368
2023-02-28	14.350	14.350	13.580	13.580	11.751	256,526
2023-02-27	14.450	14.450	13.640	14.000	12.114	257,801
2023-02-24	14.450	15.270	13.880	14.450	12.504	666,298
2023-02-23	14.900	15.000	14.540	14.580	12.616	277,051
2023-02-22	14.520	14.780	14.430	14.760	12.772	99,171
2023-02-21	14.500	14.710	14.500	14.630	12.659	51,291
2023-02-20	14.880	14.930	14.580	14.620	12.651	41,826
2023-02-17	15.000	15.140	14.840	14.840	12.841	42,479
2023-02-16	14.860	15.190	14.780	15.130	13.092	64,359
2023-02-15	14.820	15.130	14.710	14.790	12.798	42,157
2023-02-14	14.950	14.950	14.700	14.780	12.789	42,347
2023-02-13	14.780	14.840	14.590	14.600	12.633	43,533
2023-02-10	14.950	15.070	14.720	14.870	12.867	62,138
2023-02-09	15.110	15.240	14.970	15.040	13.014	25,536
2023-02-08	15.140	15.330	15.030	15.330	13.265	71,406
2023-02-07	15.000	15.220	14.920	15.140	13.101	94,439
2023-02-06	15.150	15.190	14.940	15.000	12.979	55,855
2023-02-03	15.440	15.440	15.070	15.190	13.144	67,815
2023-02-02	15.330	15.450	15.100	15.180	13.135	80,880
2023-02-01	15.210	15.550	15.210	15.260	13.204	39,239
2023-01-31	15.670	15.720	15.220	15.570	13.473	84,928
2023-01-30	16.000	16.120	15.560	15.660	13.551	54,650
2023-01-27	15.700	15.800	15.570	15.790	13.663	45,570
2023-01-25	15.600	15.960	15.510	15.740	13.620	51,004
2023-01-24	15.690	15.750	15.490	15.490	13.403	26,727
2023-01-23	15.770	15.860	15.540	15.690	13.577	66,944
2023-01-20	16.000	16.000	15.460	15.770	13.646	54,816
2023-01-19	15.750	16.290	15.570	16.160	13.983	90,539
2023-01-18	15.500	15.840	15.470	15.750	13.628	77,061
2023-01-17	15.800	15.990	15.310	15.390	13.317	62,620
2023-01-16	15.460	16.090	15.460	15.800	13.672	129,244
2023-01-13	15.230	15.370	15.080	15.370	13.300	100,910
2023-01-12	15.090	15.420	15.090	15.200	13.153	99,222

← NewerPage 16 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.