Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	10.850	10.950	10.720	10.840	10.217	195,038
2025-08-19	10.600	10.890	10.430	10.660	10.048	235,566
2025-08-18	10.550	10.640	10.400	10.410	9.812	171,946
2025-08-15	10.580	10.640	10.510	10.550	9.944	136,335
2025-08-14	10.670	10.730	10.470	10.570	9.963	285,827
2025-08-13	10.600	10.780	10.590	10.620	10.010	143,942
2025-08-12	10.740	10.790	10.510	10.540	9.935	181,426
2025-08-11	10.830	10.910	10.730	10.770	10.151	137,840
2025-08-08	11.010	11.120	10.700	10.830	10.208	198,030
2025-08-07	10.670	11.000	10.610	10.970	10.340	501,988
2025-08-06	10.270	10.720	10.270	10.690	10.076	267,277
2025-08-05	10.360	10.520	10.240	10.270	9.680	133,023
2025-08-04	10.310	10.470	10.280	10.340	9.746	120,906
2025-08-01	10.490	10.580	10.300	10.390	9.793	191,234
2025-07-31	10.300	10.600	10.270	10.510	9.906	268,051
2025-07-30	10.280	10.420	10.230	10.370	9.774	170,911
2025-07-29	10.250	10.330	10.200	10.270	9.680	132,995
2025-07-28	10.300	10.330	10.150	10.330	9.737	191,296
2025-07-25	10.250	10.410	10.190	10.310	9.718	130,947
2025-07-24	10.400	10.460	10.170	10.280	9.690	159,551
2025-07-23	10.110	10.300	10.065	10.280	9.690	218,778
2025-07-22	9.950	10.170	9.930	10.110	9.529	170,522
2025-07-21	10.180	10.190	9.860	9.860	9.294	281,267
2025-07-18	10.100	10.240	10.040	10.180	9.595	195,479
2025-07-17	10.010	10.070	9.900	10.010	9.435	194,038
2025-07-16	9.900	10.090	9.860	9.990	9.416	250,738
2025-07-15	9.770	9.950	9.750	9.950	9.379	197,865
2025-07-14	9.840	9.890	9.710	9.750	9.190	133,072
2025-07-11	9.900	9.925	9.660	9.890	9.322	242,299
2025-07-10	10.290	10.490	9.700	9.830	9.265	538,394
2025-07-09	10.100	10.490	10.100	10.390	9.793	291,491
2025-07-08	10.110	10.190	9.890	10.120	9.539	234,733
2025-07-07	10.130	10.130	9.850	9.870	9.303	127,438
2025-07-04	10.060	10.160	9.960	10.070	9.492	202,764
2025-07-03	10.040	10.070	9.815	10.040	9.463	168,684
2025-07-02	10.060	10.170	9.970	10.030	9.454	211,956
2025-07-01	9.810	10.060	9.730	10.010	9.435	221,096
2025-06-30	9.700	9.820	9.600	9.800	9.237	225,593
2025-06-27	9.800	9.940	9.730	9.740	9.181	268,181
2025-06-26	9.690	9.860	9.630	9.800	9.237	311,654
2025-06-25	9.650	9.790	9.630	9.730	9.171	195,634
2025-06-24	9.750	9.790	9.610	9.650	9.096	240,538
2025-06-23	9.700	9.830	9.580	9.620	9.068	260,569
2025-06-20	9.600	9.800	9.520	9.700	9.143	239,707
2025-06-19	9.750	9.820	9.590	9.590	9.039	155,279
2025-06-18	9.690	9.895	9.690	9.780	9.218	293,171
2025-06-17	9.500	9.740	9.450	9.700	9.143	423,852
2025-06-16	9.600	9.630	9.500	9.500	8.954	281,347
2025-06-13	9.660	9.750	9.510	9.650	9.096	403,519
2025-06-12	9.680	9.760	9.590	9.670	9.115	372,798
2025-06-11	9.580	9.850	9.520	9.680	9.124	572,154
2025-06-10	9.650	9.750	9.570	9.670	9.115	265,538
2025-06-06	9.770	9.900	9.600	9.600	9.049	260,980
2025-06-05	9.630	9.820	9.480	9.770	9.209	315,862
2025-06-04	9.580	9.620	9.465	9.580	9.030	331,284
2025-06-03	9.600	9.610	9.380	9.450	8.907	379,981
2025-06-02	9.800	9.950	9.510	9.510	8.964	325,089
2025-05-30	10.000	10.010	9.460	9.800	9.237	2,896,802
2025-05-29	9.990	10.250	9.990	10.110	9.529	323,493
2025-05-28	10.320	10.530	9.890	9.900	9.331	278,262

← NewerPage 6 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.