Jumbo Interactive Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.980 | 5.980 | 5.820 | 5.860 | 5.860 | 126,581 |
| 2026-10-22 | 5.900 | 6.020 | 5.890 | 5.950 | 5.950 | 113,366 |
| 2026-10-21 | 5.920 | 6.000 | 5.900 | 5.900 | 5.900 | 128,278 |
| 2026-10-20 | 5.900 | 6.040 | 5.880 | 5.930 | 5.930 | 99,781 |
| 2026-10-19 | 6.055 | 6.070 | 5.900 | 5.980 | 5.980 | 161,279 |
| 2026-10-16 | 5.860 | 6.050 | 5.860 | 6.010 | 6.010 | 196,856 |
| 2026-10-15 | 5.900 | 5.900 | 5.770 | 5.770 | 5.770 | 276,909 |
| 2026-10-14 | 6.000 | 6.000 | 5.820 | 5.840 | 5.840 | 112,404 |
| 2026-10-13 | 6.100 | 6.100 | 5.890 | 5.960 | 5.960 | 147,487 |
| 2026-10-12 | 6.040 | 6.150 | 5.990 | 6.010 | 6.010 | 188,889 |
| 2026-10-09 | 5.820 | 6.120 | 5.820 | 6.060 | 6.060 | 286,094 |
| 2026-10-08 | 5.780 | 5.800 | 5.720 | 5.800 | 5.800 | 140,687 |
| 2026-10-07 | 5.760 | 5.840 | 5.700 | 5.810 | 5.810 | 163,328 |
| 2026-10-06 | 5.720 | 5.800 | 5.700 | 5.720 | 5.720 | 269,073 |
| 2026-10-05 | 5.900 | 5.900 | 5.680 | 5.680 | 5.680 | 277,215 |
| 2026-10-02 | 5.840 | 5.930 | 5.800 | 5.850 | 5.850 | 185,226 |
| 2026-10-01 | 5.900 | 5.900 | 5.710 | 5.730 | 5.730 | 335,768 |
| 2026-09-30 | 6.000 | 6.000 | 5.830 | 5.900 | 5.900 | 307,896 |
| 2026-09-29 | 5.930 | 6.020 | 5.820 | 5.940 | 5.940 | 257,539 |
| 2026-09-28 | 5.800 | 5.930 | 5.750 | 5.820 | 5.820 | 351,569 |
| 2026-09-25 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 366,769 |
| 2026-09-24 | 6.090 | 6.090 | 5.780 | 5.780 | 5.780 | 370,760 |
| 2026-09-23 | 6.000 | 6.040 | 5.950 | 5.970 | 5.970 | 281,387 |
| 2026-09-22 | 6.000 | 6.140 | 5.950 | 5.960 | 5.960 | 488,330 |
| 2026-09-21 | 5.760 | 6.020 | 5.660 | 5.910 | 5.910 | 2,516,745 |
| 2026-09-18 | 6.540 | 6.620 | 5.640 | 5.640 | 5.640 | 6,287,594 |
| 2026-09-17 | 6.500 | 6.590 | 6.450 | 6.510 | 6.510 | 268,256 |
| 2026-09-16 | 6.760 | 6.760 | 6.430 | 6.460 | 6.460 | 240,705 |
| 2026-09-15 | 6.480 | 6.760 | 6.440 | 6.650 | 6.650 | 244,420 |
| 2026-09-14 | 6.510 | 6.600 | 6.420 | 6.470 | 6.470 | 165,565 |
| 2026-09-11 | 6.500 | 6.600 | 6.490 | 6.550 | 6.550 | 94,517 |
| 2026-09-10 | 6.510 | 6.570 | 6.450 | 6.570 | 6.570 | 263,746 |
| 2026-09-09 | 6.510 | 6.630 | 6.420 | 6.570 | 6.570 | 472,588 |
| 2026-09-08 | 6.710 | 6.780 | 6.520 | 6.520 | 6.520 | 226,532 |
| 2026-09-07 | 6.980 | 6.980 | 6.730 | 6.730 | 6.730 | 167,361 |
| 2026-09-04 | 6.900 | 7.010 | 6.900 | 6.930 | 6.930 | 117,760 |
| 2026-09-03 | 7.100 | 7.100 | 6.830 | 6.850 | 6.850 | 134,153 |
| 2026-09-02 | 7.070 | 7.160 | 7.000 | 7.080 | 6.930 | 246,403 |
| 2026-09-01 | 7.280 | 7.310 | 7.020 | 7.120 | 6.969 | 257,910 |
| 2026-08-31 | 7.350 | 7.640 | 7.300 | 7.320 | 7.165 | 223,854 |
| 2026-08-28 | 7.520 | 7.860 | 7.120 | 7.370 | 7.214 | 379,008 |
| 2026-08-27 | 7.900 | 7.980 | 6.900 | 7.520 | 7.361 | 968,542 |
| 2026-08-26 | 7.620 | 7.740 | 7.510 | 7.720 | 7.556 | 120,426 |
| 2026-08-25 | 7.650 | 7.700 | 7.500 | 7.660 | 7.498 | 64,285 |
| 2026-08-24 | 7.600 | 7.640 | 7.440 | 7.610 | 7.449 | 151,405 |
| 2026-08-21 | 7.500 | 7.630 | 7.410 | 7.430 | 7.273 | 167,518 |
| 2026-08-20 | 7.590 | 7.680 | 7.500 | 7.580 | 7.419 | 167,876 |
| 2026-08-19 | 7.590 | 7.670 | 7.520 | 7.670 | 7.508 | 105,091 |
| 2026-08-18 | 7.680 | 7.800 | 7.610 | 7.640 | 7.478 | 109,687 |
| 2026-08-17 | 7.630 | 7.700 | 7.460 | 7.650 | 7.488 | 113,011 |
| 2026-08-14 | 7.500 | 7.630 | 7.460 | 7.580 | 7.419 | 89,231 |
| 2026-08-13 | 7.480 | 7.520 | 7.340 | 7.430 | 7.273 | 244,756 |
| 2026-08-12 | 7.500 | 7.600 | 7.380 | 7.460 | 7.302 | 86,710 |
| 2026-08-11 | 7.570 | 7.570 | 7.400 | 7.500 | 7.341 | 98,147 |
| 2026-08-10 | 7.440 | 7.570 | 7.440 | 7.570 | 7.410 | 178,463 |
| 2026-08-07 | 7.560 | 7.560 | 7.360 | 7.440 | 7.282 | 126,317 |
| 2026-08-06 | 7.660 | 7.660 | 7.360 | 7.430 | 7.273 | 93,856 |
| 2026-08-05 | 7.300 | 7.710 | 7.300 | 7.510 | 7.351 | 318,900 |
| 2026-08-04 | 7.310 | 7.360 | 7.155 | 7.260 | 7.106 | 143,700 |
| 2026-08-03 | 7.310 | 7.370 | 7.160 | 7.310 | 7.155 | 73,805 |
Page 1 of 5 · 254 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.