Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	17.730	17.815	16.900	16.900	14.412	263,165
2022-04-26	17.400	18.400	17.360	18.270	15.581	174,327
2022-04-22	17.400	17.770	17.250	17.700	15.094	70,604
2022-04-21	17.400	17.650	17.250	17.500	14.924	66,958
2022-04-20	17.790	17.890	17.420	17.490	14.915	69,049
2022-04-19	17.900	18.050	17.480	17.670	15.069	100,412
2022-04-14	17.900	18.040	17.690	17.840	15.214	95,337
2022-04-13	17.500	17.710	17.330	17.710	15.103	75,896
2022-04-12	17.410	17.610	17.200	17.440	14.873	69,271
2022-04-11	17.820	17.870	17.360	17.410	14.847	97,643
2022-04-08	17.700	17.870	17.410	17.530	14.950	84,505
2022-04-07	18.000	18.290	17.510	17.610	15.018	85,871
2022-04-06	18.220	18.340	18.000	18.050	15.393	121,936
2022-04-05	18.800	18.920	18.570	18.700	15.947	79,985
2022-04-04	18.690	18.980	18.630	18.710	15.956	89,487
2022-04-01	18.990	19.190	18.780	18.920	16.135	77,297
2022-03-31	18.220	18.990	18.220	18.760	15.998	110,369
2022-03-30	18.830	19.190	18.710	19.010	16.212	145,531
2022-03-29	18.150	18.710	18.150	18.650	15.905	128,673
2022-03-28	18.700	19.000	18.260	18.370	15.666	115,399
2022-03-25	19.350	19.350	18.800	18.940	16.152	92,294
2022-03-24	19.300	19.530	18.920	19.380	16.527	100,712
2022-03-23	19.320	19.860	19.130	19.500	16.630	138,267
2022-03-22	18.700	19.470	18.690	19.250	16.416	178,632
2022-03-21	19.150	19.510	18.970	19.110	16.297	237,721
2022-03-18	18.750	19.000	18.310	18.960	16.169	322,194
2022-03-17	18.600	18.940	18.530	18.670	15.922	225,056
2022-03-16	17.910	18.590	17.750	18.250	15.564	236,724
2022-03-15	17.430	17.920	17.090	17.670	15.069	230,811
2022-03-14	16.980	17.810	16.880	17.810	15.188	294,795
2022-03-11	16.820	16.990	16.400	16.480	14.054	220,431
2022-03-10	17.380	17.380	16.530	16.930	14.438	298,658
2022-03-09	16.850	16.940	16.460	16.760	14.293	287,036
2022-03-08	16.200	16.790	16.200	16.400	13.986	370,530
2022-03-07	16.460	16.830	16.220	16.400	13.986	268,985
2022-03-04	17.980	17.980	16.810	17.120	14.600	150,144
2022-03-03	18.230	18.570	17.870	17.870	15.239	149,533
2022-03-02	17.950	18.240	17.600	18.230	15.359	226,948
2022-03-01	18.550	18.550	17.730	18.290	15.409	358,301
2022-02-28	17.750	17.910	17.280	17.710	14.921	340,747
2022-02-25	18.340	18.570	17.340	17.560	14.794	246,645
2022-02-24	17.660	18.140	17.490	17.490	14.735	347,759
2022-02-23	17.200	17.990	17.130	17.660	14.879	305,240
2022-02-22	18.350	18.350	16.000	17.040	14.356	556,693
2022-02-21	18.860	18.950	18.030	18.290	15.409	122,863
2022-02-18	18.540	18.990	18.540	18.860	15.890	193,629
2022-02-17	18.900	19.180	18.890	18.970	15.982	207,295
2022-02-16	18.350	18.980	18.350	18.870	15.898	174,536
2022-02-15	18.400	18.860	18.120	18.500	15.586	241,005
2022-02-14	19.000	19.120	18.710	18.730	15.780	99,709
2022-02-11	19.400	19.400	18.820	18.880	15.906	126,491
2022-02-10	19.760	19.940	19.370	19.450	16.387	134,950
2022-02-09	19.300	19.680	19.150	19.610	16.522	117,550
2022-02-08	19.340	19.660	19.200	19.200	16.176	143,835
2022-02-07	18.100	19.230	18.100	19.190	16.168	92,676
2022-02-04	18.010	18.680	17.950	18.650	15.713	96,136
2022-02-03	18.900	19.000	17.890	18.220	15.350	105,809
2022-02-02	18.500	18.870	18.300	18.700	15.755	182,033
2022-02-01	18.000	18.550	17.710	18.450	15.544	168,204
2022-01-31	17.600	17.980	17.450	17.870	15.056	138,116

← NewerPage 20 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.