UK markets closed

JB Hi-Fi Limited (JBH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
63.33+0.51 (+0.81%)
At close: 03:59PM AEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202462.9263.5262.8363.4663.4627,947
13 Jun 202461.7462.9061.6862.8262.8241,413
12 Jun 202459.9360.9759.8460.7260.7210,693
11 Jun 202459.5559.8159.4759.7059.7015,471
07 Jun 202459.4260.1359.4259.9959.9983,316
06 Jun 202459.8260.0959.4859.6859.6875,776
05 Jun 202458.1759.1958.1759.1959.1952,266
04 Jun 202458.2958.7058.2458.5258.5216,137
03 Jun 202458.6359.0958.1558.4058.4032,230
31 May 202457.7458.4457.6058.1758.1737,240
30 May 202456.7357.2056.5156.9856.9823,358
29 May 202457.0357.2956.4056.6956.6931,349
28 May 202458.3458.4057.4157.6457.6423,756
27 May 202457.7458.3557.5158.1358.1343,645
24 May 202457.0857.4957.0357.3057.30157,423
23 May 202456.8057.4756.6757.3557.3527,368
22 May 202457.4357.5557.0857.2357.2352,399
21 May 202457.3357.9257.1157.3857.3835,458
20 May 202457.2757.4556.5056.5356.5327,592
17 May 202457.0957.5956.9857.1557.15344,364
16 May 202457.1157.8356.8357.7057.7029,719
15 May 202458.2558.5057.9958.1158.1122,963
14 May 202457.3058.0457.3057.6057.6031,182
13 May 202455.9457.1855.9457.0657.06823,073
10 May 202458.2158.4456.0356.1856.1847,916
09 May 202458.2858.4856.2857.2457.24429,609
08 May 202461.0461.2259.8059.9859.9825,165
07 May 202460.1560.8760.0560.7760.7716,854
06 May 202460.3560.3559.7459.8059.80176,397
03 May 202459.9960.8159.9260.4860.4833,928
02 May 202459.7860.0159.4559.9259.9279,785
01 May 202460.0060.0959.2659.9059.9056,117
30 Apr 202461.7261.7460.8861.1561.1525,241
29 Apr 202461.3061.6761.0861.5461.5412,770
26 Apr 202460.4560.7159.5160.5160.5127,595
24 Apr 202462.8362.8361.1061.4261.4222,445
23 Apr 202462.0562.7462.0562.6762.6720,563
22 Apr 202461.8661.8661.2561.7861.7816,791
19 Apr 202460.8561.4060.1661.2061.2031,985
18 Apr 202461.3361.7961.3061.6061.6013,162
17 Apr 2024------
16 Apr 202461.9961.9960.4560.8060.8017,120
15 Apr 202462.2462.7162.1662.6562.6524,164
12 Apr 202463.3663.8163.0963.1863.1837,851
11 Apr 202463.0963.6362.7263.4363.4323,433
10 Apr 202464.3264.4663.6164.0164.0120,495
09 Apr 202462.9663.6662.7663.3663.3616,551
08 Apr 202463.2463.5962.8863.2163.2116,701
05 Apr 202462.9063.0862.5563.0863.0841,277
04 Apr 202464.0564.6163.1963.6363.6328,098
03 Apr 202464.4264.8163.7363.9063.9036,668
02 Apr 202464.2865.4964.2865.3565.3533,657
28 Mar 202464.2164.5263.6964.2564.2588,675
27 Mar 202463.2264.0362.9363.9663.9618,667
26 Mar 202462.5163.2762.4562.9762.9726,563
25 Mar 202461.8962.6261.8862.3862.3816,254
22 Mar 202462.8662.8661.3761.4961.4954,082
21 Mar 202462.5063.2462.1763.0263.0244,244
20 Mar 202461.4061.9561.2761.2861.28230,239
19 Mar 202461.2661.5060.8961.2961.2935,380
18 Mar 202460.3261.2760.0661.2661.2625,694
15 Mar 202459.9460.2959.3660.2360.23541,275
14 Mar 202460.4760.7659.9759.9959.9950,940
13 Mar 202460.3360.9560.1160.4560.45100,945
12 Mar 202458.3559.5758.2959.5459.5466,542
11 Mar 202459.0459.1558.0958.3558.3530,844
08 Mar 202459.3160.0659.1259.3659.3680,168
07 Mar 202460.2460.3358.5358.8858.8868,634
06 Mar 202459.9660.1758.8960.1060.1081,214
05 Mar 202459.4359.5558.5259.4259.4257,346
04 Mar 202460.2660.4659.2659.6759.6749,314
01 Mar 202461.5061.6059.7859.9159.9141,718
29 Feb 202460.9961.7260.8161.4061.4075,628
28 Feb 202461.8061.9060.6360.7460.74200,683
27 Feb 202462.2962.3761.3761.7661.7647,197
26 Feb 202462.9463.2161.8661.9261.9239,378
23 Feb 202462.5162.9361.7562.5662.5645,830
22 Feb 202462.9563.3662.0462.1962.1936,248
22 Feb 20241.58 Dividend
21 Feb 202465.1965.4964.0664.4162.8347,217
20 Feb 202464.2665.3964.0965.0663.4642,292
19 Feb 202464.6465.1063.9264.8863.2970,307
16 Feb 202464.4965.5364.3564.6763.0849,425
15 Feb 202462.1564.4462.1263.8762.30107,655
14 Feb 202462.6762.9961.5661.6960.1875,830
13 Feb 202461.6565.5061.3463.9762.40187,791
12 Feb 202458.4960.7657.4960.6659.1774,958
09 Feb 202456.0656.7655.5056.6255.2399,856
08 Feb 202456.0456.7555.7456.1054.7279,497
07 Feb 202456.4456.6055.7856.0754.69254,689
06 Feb 202456.3956.3955.3856.0054.63120,288
05 Feb 202456.1056.3455.3755.4054.0529,180
02 Feb 202456.8357.2556.2456.5555.1647,256
01 Feb 202456.2956.9056.1956.5055.1149,393
31 Jan 202457.1357.2956.3856.9555.5557,807
30 Jan 202457.9158.4256.6256.7255.3360,870
29 Jan 202457.0857.9256.9657.8656.4443,255
25 Jan 202457.8757.8757.1657.3155.9043,259
24 Jan 202457.5457.7557.2257.2755.8746,202
23 Jan 202457.5858.0156.9057.3955.9847,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...