Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	15.000	15.190	14.820	15.090	13.057	81,308
2023-01-10	15.100	15.250	15.050	15.120	13.083	52,945
2023-01-09	15.130	15.300	15.000	15.200	13.153	42,168
2023-01-06	15.580	15.750	15.040	15.100	13.066	69,725
2023-01-05	14.550	15.530	14.530	15.530	13.438	207,555
2023-01-04	14.300	14.570	14.000	14.520	12.564	82,865
2023-01-03	14.000	14.340	13.980	14.320	12.391	47,176
2022-12-30	14.030	14.320	13.980	13.980	12.097	67,908
2022-12-29	14.050	14.050	13.930	14.020	12.131	34,089
2022-12-28	14.500	14.500	13.770	14.010	12.123	60,213
2022-12-23	14.210	14.280	14.120	14.150	12.244	29,299
2022-12-22	14.110	14.410	14.110	14.410	12.469	42,835
2022-12-21	14.110	14.270	13.980	14.140	12.235	50,567
2022-12-20	14.500	14.500	14.060	14.110	12.209	78,035
2022-12-19	14.710	14.790	14.310	14.310	12.382	116,481
2022-12-16	14.060	14.730	13.990	14.730	12.746	155,807
2022-12-15	14.250	14.300	14.070	14.200	12.287	29,177
2022-12-14	14.520	14.580	14.000	14.170	12.261	75,753
2022-12-13	14.200	14.560	14.080	14.520	12.564	86,251
2022-12-12	14.250	14.250	14.030	14.150	12.244	59,866
2022-12-09	13.990	14.250	13.980	14.250	12.330	39,393
2022-12-08	13.910	14.100	13.870	14.000	12.114	44,751
2022-12-07	14.050	14.050	13.890	13.990	12.106	262,245
2022-12-06	14.130	14.150	14.000	14.060	12.166	26,255
2022-12-05	14.000	14.270	14.000	14.250	12.330	29,163
2022-12-02	14.240	14.410	14.160	14.320	12.391	53,706
2022-12-01	14.200	14.540	14.200	14.400	12.460	52,209
2022-11-30	14.150	14.170	13.940	14.020	12.131	118,278
2022-11-29	14.540	14.540	13.890	14.160	12.253	44,635
2022-11-28	14.420	14.570	14.270	14.360	12.426	110,427
2022-11-25	14.000	14.440	14.000	14.420	12.478	72,045
2022-11-24	13.820	14.070	13.820	14.060	12.166	100,332
2022-11-23	14.010	14.050	13.750	13.820	11.958	40,236
2022-11-22	14.600	14.600	13.950	14.000	12.114	73,401
2022-11-21	14.760	14.800	14.430	14.530	12.573	164,390
2022-11-18	13.900	14.490	13.880	14.490	12.538	92,337
2022-11-17	14.000	14.350	14.000	14.200	12.287	51,335
2022-11-16	14.000	14.400	13.900	14.100	12.201	58,249
2022-11-15	14.250	14.330	14.010	14.130	12.227	34,544
2022-11-14	14.400	14.520	14.030	14.200	12.287	70,307
2022-11-11	14.350	14.500	14.100	14.300	12.374	232,976
2022-11-10	14.000	14.300	13.810	13.910	12.036	103,262
2022-11-09	14.330	14.790	14.110	14.390	12.452	170,786
2022-11-08	13.500	14.240	13.350	14.170	12.261	268,100
2022-11-07	13.580	13.720	13.220	13.310	11.517	53,098
2022-11-04	13.780	13.780	13.450	13.570	11.742	69,981
2022-11-03	13.600	13.970	13.490	13.780	11.924	101,210
2022-11-02	13.990	14.420	13.650	13.680	11.837	243,697
2022-11-01	13.500	13.870	13.420	13.850	11.984	59,038
2022-10-31	13.700	13.700	13.350	13.640	11.803	98,256
2022-10-28	13.500	13.500	13.130	13.200	11.422	101,887
2022-10-27	13.470	13.710	13.380	13.490	11.673	73,161
2022-10-26	13.360	13.500	13.100	13.450	11.638	99,804
2022-10-25	13.500	13.540	13.130	13.150	11.379	117,999
2022-10-24	13.090	13.500	13.020	13.300	11.508	117,883
2022-10-21	12.580	12.950	12.350	12.870	11.136	184,663
2022-10-20	12.550	12.760	12.220	12.360	10.695	89,971
2022-10-19	12.500	12.860	12.500	12.750	11.033	107,512
2022-10-18	12.100	12.550	12.030	12.490	10.808	145,482
2022-10-17	12.000	12.190	11.870	11.930	10.323	168,517

← NewerPage 17 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.