Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	9.860	10.310	9.860	10.250	9.661	485,575
2025-05-26	9.830	9.960	9.720	9.840	9.275	272,643
2025-05-23	9.690	9.900	9.670	9.820	9.256	311,610
2025-05-22	9.600	9.890	9.510	9.690	9.133	288,675
2025-05-21	9.950	10.050	9.550	9.630	9.077	787,190
2025-05-20	9.880	9.950	9.780	9.920	9.350	266,195
2025-05-19	9.910	9.970	9.710	9.880	9.313	295,833
2025-05-16	9.930	10.080	9.810	10.050	9.473	397,699
2025-05-15	10.010	10.080	9.770	9.800	9.237	395,081
2025-05-14	10.340	10.340	9.920	10.010	9.435	279,540
2025-05-13	10.420	10.520	10.240	10.300	9.708	188,495
2025-05-12	10.320	10.400	10.210	10.240	9.652	117,688
2025-05-09	10.400	10.400	10.220	10.270	9.680	197,958
2025-05-08	10.370	10.440	10.250	10.420	9.822	95,738
2025-05-07	10.200	10.360	10.020	10.290	9.699	78,774
2025-05-06	10.080	10.240	10.060	10.110	9.529	66,856
2025-05-05	10.320	10.360	10.010	10.050	9.473	108,246
2025-05-02	10.370	10.420	10.210	10.210	9.624	140,071
2025-05-01	10.200	10.370	10.180	10.290	9.699	161,479
2025-04-30	10.090	10.180	10.060	10.180	9.595	153,210
2025-04-29	10.150	10.180	10.050	10.160	9.577	129,018
2025-04-28	10.180	10.200	10.070	10.100	9.520	111,761
2025-04-24	10.250	10.300	10.100	10.100	9.520	115,333
2025-04-23	10.150	10.220	10.030	10.150	9.567	147,438
2025-04-22	9.910	9.965	9.795	9.850	9.284	163,299
2025-04-17	9.990	10.150	9.900	9.990	9.416	100,887
2025-04-16	10.050	10.200	9.980	10.120	9.539	214,571
2025-04-15	10.260	10.370	9.980	10.120	9.539	221,108
2025-04-14	10.250	10.440	10.070	10.430	9.831	122,835
2025-04-11	10.240	10.240	10.000	10.150	9.567	135,710
2025-04-10	10.350	10.530	10.120	10.250	9.661	273,376
2025-04-09	9.710	9.870	9.640	9.850	9.284	254,942
2025-04-08	9.800	10.160	9.800	9.920	9.350	323,771
2025-04-07	9.870	10.090	9.610	9.800	9.237	379,186
2025-04-04	10.160	10.270	10.010	10.120	9.539	223,133
2025-04-03	10.250	10.480	10.150	10.380	9.784	138,319
2025-04-02	10.280	10.590	10.250	10.450	9.850	232,035
2025-04-01	10.530	10.590	10.150	10.260	9.671	229,945
2025-03-31	10.340	10.620	10.270	10.530	9.925	311,005
2025-03-28	10.790	10.790	10.330	10.420	9.822	326,938
2025-03-27	10.650	10.710	10.540	10.710	10.095	213,822
2025-03-26	10.980	10.980	10.670	10.710	10.095	188,950
2025-03-25	10.810	10.970	10.740	10.840	10.217	290,603
2025-03-24	10.490	10.670	10.440	10.660	10.048	123,987
2025-03-21	10.510	10.620	10.380	10.530	9.925	384,153
2025-03-20	10.440	10.580	10.380	10.570	9.963	124,103
2025-03-19	10.450	10.470	10.275	10.340	9.746	190,673
2025-03-18	10.370	10.500	10.350	10.450	9.850	213,198
2025-03-17	10.700	10.700	10.340	10.360	9.765	184,058
2025-03-14	10.270	10.610	10.250	10.580	9.972	174,968
2025-03-13	10.240	10.460	10.200	10.250	9.661	262,515
2025-03-12	10.620	10.810	10.260	10.270	9.680	395,749
2025-03-11	10.610	10.810	10.490	10.640	10.029	259,208
2025-03-10	10.740	10.880	10.610	10.770	10.151	161,803
2025-03-07	10.780	10.780	10.540	10.700	10.085	251,920
2025-03-06	10.800	10.940	10.690	10.690	10.076	209,337
2025-03-05	11.020	11.140	10.690	10.800	10.180	221,632
2025-03-04	11.120	11.370	11.020	11.060	10.425	168,777
2025-03-03	11.370	11.430	11.170	11.180	10.538	134,490
2025-02-28	11.540	11.610	11.320	11.390	10.736	325,152

← NewerPage 7 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.