Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	9.900	9.980	9.800	9.900	9.570	184,410
2026-02-09	9.760	9.970	9.760	9.870	9.541	170,393
2026-02-06	10.030	10.090	9.570	9.610	9.290	335,431
2026-02-05	10.010	10.200	9.640	10.190	9.851	453,736
2026-02-04	11.270	11.380	9.820	10.010	9.677	746,504
2026-02-03	10.370	10.590	10.370	10.510	10.160	133,462
2026-02-02	10.260	10.830	10.180	10.340	9.996	297,157
2026-01-30	10.300	10.400	10.150	10.260	9.918	174,405
2026-01-29	10.420	10.500	10.240	10.400	10.054	158,596
2026-01-28	10.950	10.950	10.280	10.320	9.976	232,087
2026-01-27	10.880	11.230	10.880	10.960	10.595	101,815
2026-01-23	10.950	11.020	10.860	10.860	10.498	111,904
2026-01-22	10.860	11.270	10.850	10.920	10.556	130,185
2026-01-21	10.750	10.870	10.650	10.840	10.479	137,564
2026-01-20	11.080	11.250	10.680	10.800	10.440	269,252
2026-01-19	11.160	11.270	11.070	11.240	10.866	124,120
2026-01-16	11.370	11.490	11.090	11.160	10.788	88,213
2026-01-15	11.230	11.500	11.230	11.290	10.914	230,831
2026-01-14	11.200	11.290	11.030	11.220	10.846	203,286
2026-01-13	11.100	11.180	10.920	11.100	10.730	99,456
2026-01-12	11.100	11.220	11.020	11.100	10.730	101,985
2026-01-09	11.000	11.180	10.940	11.100	10.730	128,207
2026-01-08	10.930	11.020	10.820	10.940	10.576	77,864
2026-01-07	10.960	10.960	10.770	10.930	10.566	90,788
2026-01-06	11.460	11.490	10.760	10.760	10.402	216,976
2026-01-05	11.500	11.500	11.185	11.440	11.059	94,788
2026-01-02	11.350	11.580	11.350	11.390	11.011	84,967
2025-12-31	11.460	11.550	11.350	11.510	11.127	58,273
2025-12-30	11.170	11.440	11.170	11.440	11.059	80,737
2025-12-29	11.100	11.330	11.100	11.300	10.924	102,445
2025-12-24	11.230	11.270	11.100	11.270	10.895	41,989
2025-12-23	11.250	11.250	11.070	11.250	10.875	46,326
2025-12-22	11.250	11.250	10.960	11.150	10.779	122,733
2025-12-19	10.620	11.110	10.590	11.110	10.740	454,856
2025-12-18	10.980	10.980	10.770	10.930	10.566	95,558
2025-12-17	10.860	11.000	10.760	10.820	10.460	106,743
2025-12-16	10.980	11.390	10.630	10.940	10.576	224,888
2025-12-15	11.480	11.480	10.980	11.000	10.634	170,350
2025-12-12	11.450	11.450	11.170	11.230	10.856	88,577
2025-12-11	11.350	11.520	11.140	11.150	10.779	156,626
2025-12-10	11.000	11.320	11.000	11.320	10.943	185,928
2025-12-09	11.030	11.140	10.880	11.030	10.663	180,086
2025-12-08	10.980	11.150	10.750	11.150	10.779	199,002
2025-12-05	10.910	11.110	10.830	11.000	10.634	194,728
2025-12-04	10.800	11.000	10.710	10.780	10.421	365,553
2025-12-03	10.750	11.125	10.750	11.000	10.634	404,946
2025-12-02	10.700	10.890	10.490	10.760	10.402	269,185
2025-12-01	10.730	10.870	10.590	10.650	10.295	172,123
2025-11-28	10.580	10.820	10.580	10.760	10.402	112,898
2025-11-27	10.640	10.730	10.480	10.620	10.266	259,129
2025-11-26	10.510	10.640	10.470	10.640	10.286	187,854
2025-11-25	10.520	10.580	10.210	10.280	9.938	223,012
2025-11-24	10.430	10.700	10.430	10.590	10.237	389,877
2025-11-21	10.350	10.550	10.290	10.290	9.947	242,174
2025-11-20	10.400	10.570	10.330	10.440	10.092	411,177
2025-11-19	9.980	10.420	9.980	10.200	9.860	290,167
2025-11-18	10.000	10.050	9.830	9.980	9.648	346,881
2025-11-17	10.020	10.080	9.940	10.080	9.744	247,044
2025-11-14	10.450	10.450	9.950	10.020	9.686	301,335
2025-11-13	10.350	10.435	10.110	10.120	9.783	421,976

← NewerPage 4 of 22 · 1,272 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.