Jumbo Interactive Ltd historical data

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

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

← NewerPage 3 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.