Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	7.420	7.420	7.180	7.240	7.087	156,949
2026-07-30	7.350	7.630	7.340	7.340	7.185	139,686
2026-07-29	7.330	7.550	7.200	7.450	7.292	325,686
2026-07-28	7.010	7.190	6.860	7.190	7.038	181,265
2026-07-27	6.930	7.120	6.870	6.990	6.842	183,914
2026-07-24	6.870	6.870	6.680	6.840	6.695	184,891
2026-07-23	7.060	7.060	6.740	6.820	6.676	239,842
2026-07-22	6.980	7.070	6.890	6.940	6.793	154,723
2026-07-21	6.970	7.100	6.900	7.010	6.862	153,097
2026-07-20	7.090	7.120	6.900	6.970	6.822	149,347
2026-07-17	7.140	7.240	7.020	7.090	6.940	103,773
2026-07-16	7.000	7.280	6.940	7.150	6.999	229,153
2026-07-15	7.150	7.240	6.880	7.040	6.891	259,467
2026-07-14	7.000	7.420	6.980	7.180	7.028	396,948
2026-07-13	7.270	7.390	6.940	7.000	6.852	365,695
2026-07-10	7.100	7.440	6.960	7.250	7.096	539,491
2026-07-09	6.290	7.300	6.120	7.180	7.028	746,525
2026-07-08	6.750	6.750	6.380	6.500	6.362	209,513
2026-07-07	6.600	6.700	6.550	6.650	6.509	273,260
2026-07-06	6.600	6.600	6.360	6.530	6.392	169,871
2026-07-03	6.500	6.600	6.400	6.480	6.343	191,272
2026-07-02	6.400	6.600	6.350	6.440	6.304	255,815
2026-07-01	6.530	6.540	6.240	6.430	6.294	343,510
2026-06-30	5.960	6.620	5.960	6.500	6.362	516,136
2026-06-29	5.900	6.290	5.850	5.960	5.834	584,370
2026-06-26	6.070	6.110	5.900	5.910	5.785	947,487
2026-06-25	7.170	7.170	6.000	6.090	5.961	1,333,502
2026-06-24	7.280	7.400	7.240	7.360	7.204	155,853
2026-06-23	7.600	7.600	7.280	7.320	7.165	261,058
2026-06-22	7.500	7.710	7.480	7.520	7.361	238,378
2026-06-19	7.450	7.660	7.450	7.520	7.361	217,847
2026-06-18	7.580	7.670	7.510	7.560	7.400	228,153
2026-06-17	7.600	7.770	7.460	7.700	7.537	360,154
2026-06-16	7.690	7.690	7.500	7.600	7.439	299,997
2026-06-15	7.890	8.070	7.720	7.740	7.576	226,082
2026-06-12	7.850	8.150	7.810	7.880	7.713	181,499
2026-06-11	7.440	7.880	7.380	7.830	7.664	206,957
2026-06-10	7.200	7.510	7.100	7.450	7.292	213,118
2026-06-09	7.250	7.400	7.060	7.310	7.155	282,944
2026-06-05	7.500	7.660	7.250	7.260	7.106	380,562
2026-06-04	7.530	7.690	7.430	7.550	7.390	159,441
2026-06-03	7.660	7.700	7.520	7.570	7.410	236,670
2026-06-02	7.800	7.800	7.600	7.660	7.498	196,806
2026-06-01	7.500	7.830	7.500	7.830	7.664	100,488
2026-05-29	7.680	7.800	7.580	7.680	7.517	285,085
2026-05-28	7.730	7.780	7.610	7.680	7.517	191,260
2026-05-27	7.490	7.880	7.360	7.740	7.576	321,069
2026-05-26	7.350	7.500	7.300	7.500	7.341	198,549
2026-05-25	7.230	7.340	7.140	7.290	7.136	135,400
2026-05-22	7.040	7.240	7.000	7.200	7.048	192,336
2026-05-21	7.020	7.190	6.980	7.030	6.881	266,325
2026-05-20	7.200	7.330	6.920	6.980	6.832	302,414
2026-05-19	7.100	7.300	7.070	7.190	7.038	238,495
2026-05-18	7.230	7.270	6.990	6.990	6.842	282,981
2026-05-15	7.300	7.440	7.200	7.230	7.077	160,862
2026-05-14	7.400	7.500	7.290	7.290	7.136	196,893
2026-05-13	7.290	7.520	7.140	7.400	7.243	206,393
2026-05-12	7.450	7.450	7.180	7.180	7.028	283,887
2026-05-11	7.610	7.640	7.450	7.450	7.292	197,160
2026-05-08	7.610	7.710	7.550	7.630	7.468	179,730

← NewerPage 2 of 3 · 129 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.