Jumbo Interactive Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.650 | 7.760 | 7.590 | 7.610 | 7.449 | 208,202 |
| 2026-05-06 | 7.650 | 7.800 | 7.510 | 7.560 | 7.400 | 221,872 |
| 2026-05-05 | 7.580 | 7.940 | 7.500 | 7.590 | 7.429 | 140,710 |
| 2026-05-04 | 7.500 | 7.660 | 7.480 | 7.550 | 7.390 | 114,695 |
| 2026-05-01 | 7.480 | 7.500 | 7.300 | 7.440 | 7.282 | 276,456 |
| 2026-04-30 | 7.600 | 7.650 | 7.400 | 7.400 | 7.243 | 236,343 |
| 2026-04-29 | 7.570 | 7.670 | 7.460 | 7.550 | 7.390 | 260,196 |
| 2026-04-28 | 7.650 | 7.680 | 7.550 | 7.550 | 7.390 | 179,687 |
| 2026-04-27 | 7.700 | 7.780 | 7.600 | 7.640 | 7.478 | 113,972 |
| 2026-04-24 | 7.820 | 7.820 | 7.550 | 7.730 | 7.566 | 183,516 |
| 2026-04-23 | 7.910 | 7.910 | 7.710 | 7.820 | 7.654 | 131,428 |
| 2026-04-22 | 8.110 | 8.130 | 7.850 | 7.890 | 7.723 | 251,281 |
| 2026-04-21 | 8.160 | 8.320 | 8.060 | 8.110 | 7.938 | 79,403 |
| 2026-04-20 | 8.060 | 8.200 | 8.000 | 8.130 | 7.958 | 118,971 |
| 2026-04-17 | 8.000 | 8.140 | 7.985 | 8.100 | 7.928 | 126,771 |
| 2026-04-16 | 7.970 | 8.170 | 7.910 | 8.010 | 7.840 | 226,288 |
| 2026-04-15 | 7.820 | 8.000 | 7.810 | 7.810 | 7.645 | 175,139 |
| 2026-04-14 | 7.850 | 7.990 | 7.770 | 7.800 | 7.635 | 151,641 |
| 2026-04-13 | 8.200 | 8.310 | 7.800 | 7.800 | 7.635 | 230,845 |
| 2026-04-10 | 8.450 | 8.450 | 8.110 | 8.200 | 8.026 | 119,217 |
| 2026-04-09 | 8.300 | 8.320 | 8.100 | 8.210 | 8.036 | 105,802 |
| 2026-04-08 | 7.760 | 8.420 | 7.760 | 8.230 | 8.056 | 179,127 |
| 2026-04-07 | 7.850 | 8.190 | 7.710 | 7.740 | 7.576 | 115,617 |
| 2026-04-02 | 7.960 | 8.060 | 7.710 | 7.780 | 7.615 | 125,795 |
| 2026-04-01 | 7.870 | 8.130 | 7.860 | 7.950 | 7.782 | 124,911 |
| 2026-03-31 | 7.610 | 7.790 | 7.560 | 7.710 | 7.547 | 123,933 |
| 2026-03-30 | 7.750 | 7.750 | 7.530 | 7.630 | 7.468 | 215,460 |
| 2026-03-27 | 7.830 | 7.860 | 7.700 | 7.790 | 7.625 | 181,278 |
| 2026-03-26 | 8.040 | 8.040 | 7.810 | 7.840 | 7.674 | 172,157 |
| 2026-03-25 | 7.680 | 8.060 | 7.630 | 8.020 | 7.850 | 126,782 |
| 2026-03-24 | 7.890 | 7.900 | 7.570 | 7.710 | 7.547 | 164,203 |
| 2026-03-23 | 7.540 | 7.800 | 7.460 | 7.730 | 7.566 | 161,359 |
| 2026-03-20 | 7.810 | 7.870 | 7.640 | 7.770 | 7.605 | 609,525 |
| 2026-03-19 | 7.890 | 8.080 | 7.660 | 7.710 | 7.547 | 254,812 |
| 2026-03-18 | 7.960 | 8.070 | 7.880 | 7.910 | 7.742 | 162,688 |
| 2026-03-17 | 7.910 | 8.145 | 7.890 | 7.990 | 7.821 | 212,935 |
| 2026-03-16 | 7.860 | 7.970 | 7.700 | 7.930 | 7.762 | 275,018 |
| 2026-03-13 | 7.990 | 8.080 | 7.860 | 7.910 | 7.742 | 299,716 |
| 2026-03-12 | 8.250 | 8.290 | 7.930 | 7.990 | 7.821 | 331,488 |
| 2026-03-11 | 8.340 | 8.340 | 8.150 | 8.270 | 8.095 | 357,564 |
| 2026-03-10 | 8.610 | 8.750 | 8.340 | 8.390 | 8.212 | 258,748 |
| 2026-03-09 | 8.850 | 8.850 | 8.300 | 8.600 | 8.418 | 281,443 |
| 2026-03-06 | 8.430 | 8.990 | 8.410 | 8.850 | 8.663 | 242,131 |
| 2026-03-05 | 8.650 | 8.870 | 8.320 | 8.380 | 8.203 | 425,815 |
| 2026-03-04 | 8.830 | 8.830 | 8.570 | 8.670 | 8.486 | 370,125 |
| 2026-03-03 | 9.520 | 9.550 | 8.830 | 8.880 | 8.692 | 449,565 |
| 2026-03-02 | 9.710 | 10.020 | 9.660 | 9.690 | 9.367 | 292,076 |
| 2026-02-27 | 9.850 | 9.950 | 9.690 | 9.690 | 9.367 | 176,420 |
| 2026-02-26 | 9.950 | 10.040 | 9.510 | 9.700 | 9.377 | 182,502 |
| 2026-02-25 | 9.590 | 9.960 | 9.380 | 9.900 | 9.570 | 271,844 |
| 2026-02-24 | 9.580 | 9.580 | 9.410 | 9.460 | 9.145 | 160,031 |
| 2026-02-23 | 9.850 | 9.890 | 9.470 | 9.610 | 9.290 | 151,742 |
| 2026-02-20 | 9.980 | 9.980 | 9.660 | 9.850 | 9.522 | 167,662 |
| 2026-02-19 | 9.790 | 9.910 | 9.670 | 9.910 | 9.580 | 101,179 |
| 2026-02-18 | 9.670 | 9.875 | 9.580 | 9.670 | 9.348 | 130,571 |
| 2026-02-17 | 9.540 | 9.750 | 9.500 | 9.680 | 9.358 | 80,068 |
| 2026-02-16 | 9.440 | 9.610 | 9.440 | 9.530 | 9.213 | 123,019 |
| 2026-02-13 | 9.690 | 9.800 | 9.445 | 9.510 | 9.193 | 185,498 |
| 2026-02-12 | 10.000 | 10.000 | 9.660 | 9.690 | 9.367 | 225,312 |
| 2026-02-11 | 9.910 | 10.090 | 9.780 | 10.000 | 9.667 | 105,157 |
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.