Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	11.700	11.840	11.480	11.540	10.877	213,728
2025-02-26	11.400	11.850	11.400	11.850	10.943	286,038
2025-02-25	11.980	12.100	11.340	11.340	10.472	265,379
2025-02-24	12.190	12.190	11.410	12.050	11.128	430,825
2025-02-21	12.590	12.700	11.450	11.950	11.036	752,918
2025-02-20	13.360	13.360	13.090	13.100	12.098	157,190
2025-02-19	13.510	13.570	13.230	13.360	12.338	153,379
2025-02-18	13.580	13.670	13.400	13.450	12.421	67,290
2025-02-17	13.450	13.590	13.370	13.590	12.550	51,282
2025-02-14	13.330	13.440	13.250	13.350	12.328	55,444
2025-02-13	13.270	13.270	12.910	13.250	12.236	58,087
2025-02-12	13.230	13.230	12.860	12.980	11.987	72,105
2025-02-11	13.180	13.440	13.180	13.270	12.255	57,852
2025-02-10	13.440	13.450	13.180	13.180	12.171	66,713
2025-02-07	13.390	13.550	13.300	13.450	12.421	105,911
2025-02-06	13.020	13.580	13.020	13.400	12.375	136,927
2025-02-05	13.010	13.300	12.930	13.230	12.218	110,294
2025-02-04	13.180	13.310	12.860	13.020	12.024	98,493
2025-02-03	13.150	13.150	12.930	12.980	11.987	56,512
2025-01-31	13.080	13.200	12.960	13.170	12.162	70,170
2025-01-30	13.120	13.180	12.990	13.010	12.014	38,956
2025-01-29	13.040	13.160	13.000	13.130	12.125	49,840
2025-01-28	12.800	13.110	12.690	13.030	12.033	74,842
2025-01-24	13.080	13.080	12.800	12.820	11.839	89,771
2025-01-23	12.910	13.130	12.820	13.040	12.042	159,679
2025-01-22	12.790	13.420	12.790	13.020	12.024	276,567
2025-01-21	12.510	12.780	12.510	12.750	11.774	99,092
2025-01-20	12.350	12.530	12.270	12.460	11.507	186,024
2025-01-17	12.500	12.600	12.370	12.380	11.433	104,285
2025-01-16	12.720	12.870	12.460	12.520	11.562	119,269
2025-01-15	13.220	13.240	12.660	12.700	11.728	139,506
2025-01-14	13.440	13.450	13.020	13.050	12.051	91,121
2025-01-13	13.240	13.240	13.020	13.050	12.051	88,243
2025-01-10	13.490	13.500	13.250	13.260	12.245	101,739
2025-01-09	13.900	13.900	13.160	13.520	12.485	175,141
2025-01-08	14.000	14.070	13.800	13.930	12.864	148,637
2025-01-07	13.820	14.160	13.820	14.120	13.040	136,655
2025-01-06	14.050	14.150	13.920	14.000	12.929	97,971
2025-01-03	13.750	14.010	13.740	14.000	12.929	46,767
2025-01-02	14.100	14.100	13.735	13.860	12.799	132,913
2024-12-31	14.040	14.060	13.840	13.920	12.855	52,093
2024-12-30	13.950	14.080	13.910	14.040	12.966	73,005
2024-12-27	14.050	14.150	13.950	14.080	13.003	51,189
2024-12-24	14.100	14.190	13.930	13.990	12.919	43,601
2024-12-23	13.800	14.090	13.710	14.020	12.947	79,635
2024-12-20	13.600	13.830	13.600	13.810	12.753	206,278
2024-12-19	13.880	13.880	13.430	13.660	12.615	167,371
2024-12-18	14.100	14.100	13.800	13.930	12.864	109,057
2024-12-17	13.800	14.090	13.750	14.060	12.984	91,003
2024-12-16	14.050	14.200	13.770	13.820	12.762	127,132
2024-12-13	13.800	14.070	13.670	14.070	12.993	84,239
2024-12-12	14.010	14.170	13.780	13.830	12.772	104,523
2024-12-11	14.190	14.205	13.880	13.980	12.910	123,650
2024-12-10	14.010	14.220	13.860	14.180	13.095	146,195
2024-12-09	13.960	14.005	13.770	13.970	12.901	124,894
2024-12-06	14.330	14.400	13.930	13.960	12.892	144,004
2024-12-05	14.080	14.430	14.040	14.300	13.206	244,017
2024-12-04	13.900	14.040	13.880	14.040	12.966	114,892
2024-12-03	13.730	13.970	13.730	13.930	12.864	66,791
2024-12-02	14.000	14.010	13.640	13.730	12.679	112,714

← NewerPage 8 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.