Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	10.220	10.380	10.010	10.330	9.986	616,294
2025-11-11	10.440	10.700	10.130	10.160	9.822	437,075
2025-11-10	10.400	10.610	10.330	10.540	10.189	353,449
2025-11-07	10.430	10.510	10.190	10.190	9.851	370,033
2025-11-06	10.410	10.730	10.230	10.340	9.996	500,473
2025-11-05	10.780	10.925	10.420	10.440	10.092	303,542
2025-11-04	11.030	11.030	10.670	10.740	10.382	375,520
2025-11-03	11.760	11.770	11.000	11.060	10.692	531,975
2025-10-31	12.140	12.160	11.710	11.740	11.349	392,102
2025-10-30	13.000	13.000	12.065	12.190	11.784	624,318
2025-10-29	12.760	12.840	12.640	12.750	12.325	207,394
2025-10-28	12.620	12.830	12.600	12.760	12.335	365,287
2025-10-27	12.790	12.800	12.480	12.620	12.200	256,601
2025-10-24	12.820	12.880	12.640	12.790	12.364	216,929
2025-10-23	13.000	13.000	12.710	12.770	12.345	226,615
2025-10-22	12.920	13.135	12.890	13.080	12.644	556,622
2025-10-21	12.600	13.020	12.500	12.810	12.383	318,067
2025-10-20	12.780	12.950	12.620	12.680	12.258	416,503
2025-10-17	12.250	12.630	12.245	12.600	12.180	554,729
2025-10-16	11.010	12.280	11.010	12.170	11.765	846,278
2025-10-15	10.510	10.850	10.350	10.710	10.353	511,935
2025-10-14	10.020	10.120	9.760	9.800	9.474	248,535
2025-10-13	10.050	10.130	9.970	10.010	9.677	152,366
2025-10-10	10.100	10.250	10.090	10.130	9.793	93,691
2025-10-09	10.400	10.400	10.060	10.140	9.802	159,342
2025-10-08	10.450	10.515	10.050	10.200	9.860	269,879
2025-10-07	10.440	10.640	10.440	10.460	10.112	394,371
2025-10-06	10.480	10.500	10.360	10.380	10.034	116,347
2025-10-03	10.680	10.680	10.460	10.490	10.141	206,321
2025-10-02	10.810	10.840	10.580	10.640	10.286	164,611
2025-10-01	10.740	10.830	10.580	10.660	10.305	289,451
2025-09-30	11.080	11.080	10.690	10.730	10.373	58,242
2025-09-29	10.880	11.100	10.790	10.790	10.431	153,890
2025-09-26	10.680	11.080	10.660	11.050	10.682	237,448
2025-09-25	10.760	11.050	10.590	10.660	10.305	259,814
2025-09-24	11.080	11.080	10.660	10.770	10.411	182,038
2025-09-23	10.880	11.100	10.855	10.990	10.624	132,461
2025-09-22	11.030	11.100	10.810	10.870	10.508	178,941
2025-09-19	11.380	11.430	10.950	11.030	10.663	416,739
2025-09-18	11.150	11.490	11.070	11.350	10.972	239,640
2025-09-17	11.280	11.440	11.200	11.320	10.943	128,012
2025-09-16	11.400	11.490	11.070	11.280	10.904	269,670
2025-09-15	11.220	11.230	11.090	11.150	10.779	194,721
2025-09-12	11.600	11.740	11.370	11.390	11.011	278,729
2025-09-11	11.130	11.550	11.130	11.550	11.165	320,177
2025-09-10	11.170	11.230	10.980	11.090	10.721	533,232
2025-09-09	11.140	11.280	10.940	11.210	10.837	233,245
2025-09-08	11.270	11.270	10.450	11.160	10.788	270,845
2025-09-05	11.450	11.450	11.230	11.280	10.904	228,147
2025-09-04	11.600	11.730	11.370	11.390	11.011	218,216
2025-09-03	11.580	11.750	11.335	11.400	11.020	276,678
2025-09-02	11.640	11.770	11.550	11.730	11.339	243,561
2025-09-01	12.200	12.200	11.440	11.620	11.233	274,808
2025-08-29	12.270	12.270	11.840	12.220	11.518	466,912
2025-08-28	11.650	12.360	11.590	12.220	11.518	733,199
2025-08-27	11.390	11.615	11.280	11.420	10.764	571,014
2025-08-26	11.010	11.985	11.000	11.340	10.689	1,332,945
2025-08-25	10.280	10.420	10.180	10.280	9.690	488,922
2025-08-22	10.750	10.750	10.270	10.280	9.690	206,094
2025-08-21	10.750	10.810	10.600	10.770	10.151	173,427

← NewerPage 5 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.