Jumbo Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	14.070	14.070	13.830	13.970	12.901	76,184
2024-11-28	14.120	14.200	13.840	13.930	12.864	131,863
2024-11-27	13.870	14.140	13.770	14.130	13.049	340,449
2024-11-26	13.700	13.860	13.550	13.720	12.670	181,600
2024-11-25	13.450	13.740	13.340	13.600	12.559	402,753
2024-11-22	13.500	13.800	13.405	13.450	12.421	280,116
2024-11-21	13.600	13.620	13.420	13.450	12.421	151,504
2024-11-20	13.380	13.640	13.310	13.570	12.532	208,521
2024-11-19	13.250	13.555	13.170	13.470	12.439	136,998
2024-11-18	13.150	13.320	13.000	13.240	12.227	129,268
2024-11-15	12.600	13.120	12.590	13.050	12.051	253,107
2024-11-14	12.780	12.850	12.590	12.660	11.691	142,802
2024-11-13	12.860	12.940	12.560	12.590	11.627	263,719
2024-11-12	12.850	13.060	12.780	12.970	11.978	244,934
2024-11-11	12.550	12.970	12.550	12.740	11.765	206,837
2024-11-08	12.290	12.980	12.110	12.520	11.562	632,918
2024-11-07	13.240	13.250	12.860	12.980	11.987	133,195
2024-11-06	13.270	13.390	13.110	13.110	12.107	103,082
2024-11-05	13.100	13.340	13.000	13.230	12.218	106,549
2024-11-04	13.150	13.180	13.020	13.120	12.116	125,333
2024-11-01	12.870	13.080	12.860	13.050	12.051	122,725
2024-10-31	12.870	13.050	12.840	12.900	11.913	123,159
2024-10-30	13.000	13.190	12.860	12.870	11.885	127,594
2024-10-29	13.050	13.190	12.930	12.980	11.987	198,356
2024-10-28	12.730	13.040	12.670	12.910	11.922	212,764
2024-10-25	12.680	12.840	12.620	12.620	11.654	184,941
2024-10-24	12.750	13.050	12.550	12.670	11.700	370,347
2024-10-23	12.720	12.860	12.660	12.750	11.774	208,842
2024-10-22	12.800	13.080	12.710	12.750	11.774	397,454
2024-10-21	12.750	12.890	12.510	12.690	11.719	194,878
2024-10-18	13.100	13.100	12.750	12.770	11.793	174,770
2024-10-17	13.000	13.190	12.910	12.950	11.959	147,796
2024-10-16	13.330	13.330	12.950	12.960	11.968	247,146
2024-10-15	13.290	13.410	13.180	13.370	12.347	244,072
2024-10-14	13.400	13.450	13.200	13.250	12.236	104,059
2024-10-11	13.420	13.530	13.360	13.430	12.402	83,245
2024-10-10	13.510	13.630	13.400	13.420	12.393	78,286
2024-10-09	13.370	13.660	13.370	13.500	12.467	68,016
2024-10-08	13.500	13.590	13.380	13.400	12.375	94,790
2024-10-07	13.360	13.530	13.250	13.520	12.485	193,445
2024-10-04	13.400	13.450	13.210	13.360	12.338	189,977
2024-10-03	13.530	13.610	13.360	13.370	12.347	191,059
2024-10-02	13.720	13.780	13.500	13.520	12.485	122,013
2024-10-01	13.730	13.790	13.600	13.700	12.652	168,771
2024-09-30	13.900	13.900	13.630	13.720	12.670	74,253
2024-09-27	13.830	13.890	13.630	13.820	12.762	116,883
2024-09-26	13.700	13.990	13.550	13.880	12.818	224,435
2024-09-25	13.780	13.780	13.500	13.520	12.485	126,450
2024-09-24	13.160	13.710	13.160	13.600	12.559	191,250
2024-09-23	13.310	13.330	13.150	13.150	12.144	177,552
2024-09-20	13.650	13.660	13.220	13.300	12.282	319,721
2024-09-19	13.320	13.650	13.250	13.640	12.596	275,302
2024-09-18	13.320	13.390	13.220	13.270	12.255	106,810
2024-09-17	13.450	13.480	13.310	13.320	12.301	98,774
2024-09-16	13.630	13.700	13.320	13.330	12.310	86,145
2024-09-13	13.750	13.770	13.440	13.490	12.458	89,631
2024-09-12	13.360	13.650	13.310	13.590	12.550	209,950
2024-09-11	13.360	13.420	13.170	13.230	12.218	203,541
2024-09-10	13.430	13.560	13.360	13.400	12.375	107,477
2024-09-09	13.350	13.460	13.260	13.410	12.384	131,892

← NewerPage 9 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.