Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.250	17.880	17.080	17.470	14.719	331,133
2022-01-27	16.880	17.900	16.850	17.280	14.558	329,132
2022-01-25	17.000	17.570	16.750	16.830	14.179	196,009
2022-01-24	17.220	17.670	16.610	17.440	14.693	200,877
2022-01-21	18.500	18.500	17.810	17.940	15.115	124,362
2022-01-20	18.550	18.810	18.540	18.710	15.763	60,979
2022-01-19	18.420	18.580	18.010	18.550	15.628	120,906
2022-01-18	18.800	18.900	18.250	18.640	15.704	115,963
2022-01-17	18.990	19.230	18.810	18.930	15.949	126,508
2022-01-14	18.950	19.220	18.930	19.050	16.050	71,563
2022-01-13	19.090	19.090	18.690	18.950	15.965	97,521
2022-01-12	18.550	18.920	18.370	18.810	15.848	71,233
2022-01-11	18.460	18.550	18.310	18.350	15.460	76,048
2022-01-10	19.000	19.000	18.440	18.500	15.586	40,379
2022-01-07	18.890	19.220	18.680	19.000	16.008	97,071
2022-01-06	19.450	19.450	18.400	18.400	15.502	138,610
2022-01-05	19.000	19.380	19.000	19.380	16.328	74,449
2022-01-04	19.240	19.500	19.050	19.330	16.286	119,820
2021-12-31	19.410	19.410	19.090	19.240	16.210	32,647
2021-12-30	19.290	19.570	19.290	19.450	16.387	68,311
2021-12-29	18.790	19.430	18.720	19.390	16.336	109,322
2021-12-24	19.140	19.140	18.900	19.060	16.058	41,102
2021-12-23	19.240	19.380	19.020	19.110	16.100	85,196
2021-12-22	19.010	19.270	18.820	19.240	16.210	96,905
2021-12-21	18.770	19.190	18.620	19.000	16.008	112,184
2021-12-20	18.890	19.000	18.630	18.630	15.696	61,627
2021-12-17	19.000	19.280	18.700	18.960	15.974	204,735
2021-12-16	18.870	19.120	18.640	18.930	15.949	101,380
2021-12-15	18.640	19.160	18.640	18.860	15.890	257,834
2021-12-14	18.200	18.790	17.000	18.580	15.654	210,759
2021-12-13	19.190	19.190	18.320	18.320	15.435	134,826
2021-12-10	18.240	19.190	17.910	19.190	16.168	332,345
2021-12-09	17.830	18.300	17.600	18.080	15.232	170,083
2021-12-08	17.250	17.980	17.250	17.790	14.988	181,255
2021-12-07	17.600	17.990	16.900	16.940	14.272	294,586
2021-12-06	17.540	17.600	17.160	17.440	14.693	167,231
2021-12-03	17.430	17.650	17.230	17.650	14.870	173,969
2021-12-02	17.130	17.700	16.970	17.580	14.811	392,615
2021-12-01	17.340	17.400	16.940	17.130	14.432	135,889
2021-11-30	16.620	17.850	16.620	17.350	14.617	450,193
2021-11-29	16.750	17.120	16.750	17.100	14.407	256,294
2021-11-26	16.910	17.330	16.880	17.100	14.407	268,675
2021-11-25	16.300	17.090	16.250	16.880	14.221	200,494
2021-11-24	16.000	16.500	15.850	16.360	13.783	128,170
2021-11-23	15.810	16.330	15.810	15.920	13.413	65,825
2021-11-22	15.980	16.290	15.870	16.290	13.724	66,195
2021-11-19	16.240	16.240	15.680	15.980	13.463	88,986
2021-11-18	15.990	16.430	15.930	16.320	13.750	84,502
2021-11-17	15.770	16.120	15.770	16.010	13.488	90,140
2021-11-16	15.800	15.980	15.640	15.770	13.286	71,616
2021-11-15	16.060	16.060	15.700	15.820	13.328	106,471
2021-11-12	16.160	16.220	15.910	16.060	13.531	51,047
2021-11-11	16.290	16.290	15.850	16.010	13.488	48,080
2021-11-10	16.050	16.240	15.930	16.240	13.682	75,546
2021-11-09	16.370	16.730	16.190	16.190	13.640	59,806
2021-11-08	16.930	17.120	16.720	16.730	14.095	78,213
2021-11-05	15.960	17.250	15.890	16.880	14.221	277,469
2021-11-04	16.160	16.410	15.920	15.920	13.413	139,840
2021-11-03	16.620	16.630	16.100	16.160	13.615	84,427
2021-11-02	16.460	16.610	16.280	16.450	13.859	113,212

← NewerPage 21 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.