Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	13.580	13.870	13.360	13.720	11.700	193,435
2022-07-20	13.700	13.770	13.120	13.300	11.342	257,384
2022-07-19	13.050	13.630	12.660	13.560	11.564	221,130
2022-07-18	12.370	13.090	12.350	13.020	11.103	512,470
2022-07-15	13.990	13.990	12.120	12.310	10.498	742,596
2022-07-14	14.310	14.550	14.270	14.480	12.348	168,889
2022-07-13	14.600	14.650	14.100	14.290	12.186	155,102
2022-07-12	15.120	15.160	14.390	14.390	12.272	89,377
2022-07-11	15.590	15.640	15.170	15.200	12.963	48,491
2022-07-08	15.640	15.930	15.450	15.590	13.295	63,298
2022-07-07	15.860	16.020	15.340	15.420	13.150	163,334
2022-07-06	15.000	16.970	14.950	16.310	13.909	424,962
2022-07-05	14.290	14.750	14.290	14.630	12.476	48,694
2022-07-04	14.670	14.940	14.420	14.510	12.374	39,413
2022-07-01	14.400	14.850	14.400	14.560	12.417	78,998
2022-06-30	14.500	14.770	13.775	14.220	12.127	330,863
2022-06-29	14.650	15.050	14.550	14.890	12.698	123,624
2022-06-28	14.800	15.430	14.710	15.400	13.133	303,778
2022-06-27	15.250	15.250	14.480	14.800	12.621	275,793
2022-06-24	14.200	14.720	14.150	14.560	12.417	173,913
2022-06-23	14.080	14.150	13.880	14.000	11.939	147,233
2022-06-22	14.100	14.200	13.770	13.980	11.922	98,496
2022-06-21	13.490	14.090	13.410	13.920	11.871	130,290
2022-06-20	13.450	13.630	13.250	13.610	11.607	102,438
2022-06-17	13.600	13.650	13.300	13.480	11.496	153,066
2022-06-16	14.200	14.290	13.810	13.890	11.845	104,867
2022-06-15	14.000	14.080	13.680	13.680	11.666	108,753
2022-06-14	14.000	14.120	13.300	14.000	11.939	356,454
2022-06-10	14.580	14.770	14.230	14.490	12.357	183,770
2022-06-09	14.750	14.790	14.440	14.530	12.391	179,609
2022-06-08	15.380	15.710	14.590	14.790	12.613	251,617
2022-06-07	15.500	15.590	15.080	15.150	12.920	199,139
2022-06-06	15.100	15.750	15.100	15.680	13.372	224,102
2022-06-03	15.460	15.490	15.100	15.230	12.988	143,097
2022-06-02	15.900	15.900	15.090	15.150	12.920	148,984
2022-06-01	15.550	15.710	15.460	15.490	13.210	65,616
2022-05-31	15.670	15.810	15.450	15.810	13.483	202,730
2022-05-30	15.530	15.920	15.460	15.670	13.363	105,880
2022-05-27	16.000	16.010	15.320	15.530	13.244	71,835
2022-05-26	15.300	15.700	15.140	15.320	13.065	83,381
2022-05-25	15.270	15.400	15.060	15.250	13.005	80,981
2022-05-24	16.510	16.510	15.310	15.320	13.065	226,962
2022-05-23	16.200	16.470	16.010	16.300	13.901	126,579
2022-05-20	15.950	16.330	15.810	16.160	13.781	142,572
2022-05-19	15.050	16.090	15.050	15.800	13.474	339,402
2022-05-18	15.520	15.860	14.920	15.220	12.980	305,525
2022-05-17	16.520	16.520	15.330	15.460	13.184	228,293
2022-05-16	16.400	16.970	16.130	16.220	13.832	146,141
2022-05-13	15.420	15.840	15.100	15.840	13.508	144,723
2022-05-12	15.810	15.980	14.800	14.890	12.698	214,412
2022-05-11	16.300	16.420	15.910	16.360	13.952	69,320
2022-05-10	15.870	16.330	15.790	16.270	13.875	122,295
2022-05-09	16.880	16.970	16.020	16.180	13.798	52,589
2022-05-06	17.200	17.200	16.800	16.970	14.472	101,456
2022-05-05	17.540	17.570	17.180	17.460	14.890	85,533
2022-05-04	17.650	17.800	17.180	17.310	14.762	37,279
2022-05-03	17.450	17.960	17.440	17.610	15.018	91,766
2022-05-02	17.390	17.470	17.085	17.230	14.694	49,557
2022-04-29	17.320	17.820	17.270	17.550	14.967	168,204
2022-04-28	17.250	17.330	16.910	16.940	14.446	213,065

← NewerPage 19 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.