Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	11.910	12.400	11.910	12.400	10.730	192,851
2022-10-13	11.520	11.690	11.420	11.660	10.089	200,252
2022-10-12	11.620	11.740	11.470	11.530	9.977	125,515
2022-10-11	11.760	11.870	11.480	11.620	10.055	152,965
2022-10-10	12.000	12.090	11.720	11.760	10.176	151,196
2022-10-07	12.490	12.490	12.010	12.150	10.513	35,139
2022-10-06	12.740	12.740	12.390	12.500	10.816	66,806
2022-10-05	12.250	12.750	11.920	12.750	11.033	418,043
2022-10-04	12.000	12.320	11.940	12.260	10.609	166,566
2022-10-03	12.130	12.150	11.850	11.850	10.254	90,416
2022-09-30	12.000	12.100	11.830	12.020	10.401	210,076
2022-09-29	12.270	12.340	12.020	12.080	10.453	106,737
2022-09-28	12.220	12.280	11.820	12.140	10.505	99,491
2022-09-27	12.330	12.410	12.090	12.220	10.574	66,077
2022-09-26	12.410	12.480	12.140	12.310	10.652	87,279
2022-09-23	12.900	12.900	12.350	12.410	10.738	138,563
2022-09-21	13.010	13.130	12.780	12.800	11.076	89,085
2022-09-20	13.000	13.180	12.900	13.070	11.309	101,714
2022-09-19	13.380	13.550	12.980	13.030	11.275	71,137
2022-09-16	13.150	13.450	13.020	13.430	11.621	130,473
2022-09-15	13.250	13.250	12.940	13.150	11.379	97,845
2022-09-14	12.840	12.980	12.660	12.970	11.223	105,051
2022-09-13	12.850	13.380	12.850	13.180	11.405	167,919
2022-09-12	13.100	13.250	12.590	12.700	10.989	182,233
2022-09-09	13.250	13.290	12.920	12.960	11.214	146,905
2022-09-08	13.380	13.570	13.300	13.390	11.586	64,922
2022-09-07	13.200	13.310	12.920	13.240	11.457	173,346
2022-09-06	13.600	13.650	13.230	13.550	11.725	195,420
2022-09-05	13.430	13.930	13.310	13.810	11.950	131,311
2022-09-02	13.880	13.880	13.320	13.430	11.621	95,198
2022-09-01	14.150	14.150	13.500	13.500	11.682	173,456
2022-08-31	13.760	14.340	13.660	14.190	12.101	139,202
2022-08-30	13.710	13.880	13.520	13.760	11.734	91,326
2022-08-29	13.780	13.990	13.260	13.560	11.564	200,959
2022-08-26	14.050	14.960	13.770	14.380	12.263	339,953
2022-08-25	14.140	14.370	13.865	13.950	11.897	163,453
2022-08-24	13.770	13.980	13.620	13.930	11.879	80,874
2022-08-23	13.800	13.800	13.260	13.440	11.462	152,461
2022-08-22	14.260	14.260	14.000	14.030	11.965	55,080
2022-08-19	14.400	14.400	14.200	14.260	12.161	51,449
2022-08-18	14.410	14.450	14.200	14.400	12.280	34,446
2022-08-17	14.160	14.590	14.160	14.550	12.408	56,677
2022-08-16	14.290	14.380	14.160	14.260	12.161	61,495
2022-08-15	14.160	14.370	14.070	14.250	12.152	39,495
2022-08-12	14.620	14.620	14.050	14.160	12.076	54,965
2022-08-11	14.370	14.640	14.300	14.440	12.314	62,909
2022-08-10	14.200	14.530	14.000	14.370	12.255	88,646
2022-08-09	14.630	14.900	14.260	14.270	12.169	167,078
2022-08-08	14.660	14.920	14.260	14.750	12.579	151,976
2022-08-05	14.990	14.990	14.500	14.680	12.519	89,181
2022-08-04	15.010	15.200	14.595	14.630	12.476	117,049
2022-08-03	14.570	15.060	14.270	14.920	12.724	185,437
2022-08-02	14.600	14.600	14.210	14.470	12.340	146,494
2022-08-01	14.300	14.520	14.200	14.420	12.297	112,092
2022-07-29	14.200	14.520	14.070	14.400	12.280	155,393
2022-07-28	13.710	14.170	13.660	14.100	12.024	89,237
2022-07-27	13.300	13.900	13.280	13.710	11.692	77,231
2022-07-26	13.130	13.590	13.070	13.400	11.427	168,890
2022-07-25	13.340	13.510	13.080	13.140	11.206	73,744
2022-07-22	13.700	13.700	13.360	13.370	11.402	62,429

← NewerPage 18 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.