Skip to main content
JB Hi-Fi Limited (ASX:JBH)
Australia flag Australia · Delayed Price · Currency is AUD
94.78
-1.31 (-1.36%)
At close: Dec 5, 2025

JB Hi-Fi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.9995.4194.6194.7894.78-1.36%458,451
Dec 4, 202597.0097.5995.5696.0996.09-2.06%2,513,556
Dec 3, 202598.8099.0997.7098.1198.11-0.10%346,327
Dec 2, 202596.8398.4896.6598.2198.210.50%238,250
Dec 1, 202597.5098.4397.0097.7297.72-0.47%232,041
Nov 28, 202596.2298.1896.0498.1898.181.51%421,266
Nov 27, 202595.0097.8494.6996.7296.72-0.78%374,419
Nov 26, 202596.97100.8996.6597.4897.480.96%645,678
Nov 25, 202595.0096.5594.8496.5596.550.36%237,099
Nov 24, 202595.8796.3994.3496.2096.201.02%499,858
Nov 21, 202595.1495.7294.0095.2395.23-0.67%308,047
Nov 20, 202595.9196.7595.6195.8795.87-0.13%278,684
Nov 19, 202595.9996.4995.5395.9995.99-360,243
Nov 18, 202596.5397.4095.5895.9995.99-1.63%415,232
Nov 17, 202597.8098.2096.6897.5897.580.27%291,407
Nov 14, 202597.7097.8596.1397.3297.32-0.35%407,253
Nov 13, 202597.7699.5796.9097.6697.66-0.40%482,386
Nov 12, 202599.5599.9497.5998.0598.05-269,935
Nov 11, 202599.0099.2497.6398.0598.050.21%281,443
Nov 10, 202597.0998.1896.9097.8497.841.14%253,824
Nov 7, 202598.2098.5696.5196.7496.74-0.93%473,018
Nov 6, 2025101.00101.1797.4097.6597.65-3.06%461,335
Nov 5, 2025101.59102.72100.06100.73100.73-0.76%307,075
Nov 4, 2025103.21103.21100.93101.50101.50-1.90%248,962
Nov 3, 2025104.99105.61102.65103.47103.47-1.19%454,254
Oct 31, 2025107.49108.06103.80104.72104.72-3.44%615,049
Oct 30, 2025113.80113.86105.09108.45108.45-4.47%551,498
Oct 29, 2025114.46115.53113.52113.52113.52-1.29%232,340
Oct 28, 2025114.26115.95114.21115.00115.000.84%230,799
Oct 27, 2025114.98115.22113.58114.04114.04-0.24%156,178
Oct 24, 2025115.50115.91114.32114.32114.32-0.42%226,559
Oct 23, 2025113.75115.54113.75114.80114.80-0.03%224,181
Oct 22, 2025115.18115.68113.31114.84114.84-0.14%146,364
Oct 21, 2025114.47115.20113.90115.00115.000.49%152,506
Oct 20, 2025112.70114.50112.51114.44114.441.93%225,705
Oct 17, 2025113.60114.51112.27112.27112.27-1.19%205,115
Oct 16, 2025115.04115.57113.40113.62113.62-0.20%204,362
Oct 15, 2025114.99115.05113.85113.85113.850.04%161,460
Oct 14, 2025116.18116.24112.61113.81113.81-1.52%210,140
Oct 13, 2025115.66116.48114.66115.57115.57-1.18%235,169
Oct 10, 2025114.25117.12114.00116.95116.952.31%307,226
Oct 9, 2025115.10115.65113.76114.31114.31-0.10%781,018
Oct 8, 2025115.80116.34113.51114.42114.42-1.26%135,847
Oct 7, 2025117.48118.17115.19115.88115.88-1.48%227,391
Oct 6, 2025119.91120.00116.96117.62117.62-1.35%128,935
Oct 3, 2025118.16119.42117.87119.23119.230.82%195,478
Oct 2, 2025117.24118.26115.93118.26118.261.48%214,634
Oct 1, 2025116.38117.74115.67116.54116.540.47%229,671
Sep 30, 2025116.31118.50115.56116.00116.00-0.57%304,149
Sep 29, 2025117.80118.39116.37116.66116.66-0.15%193,596
Sep 26, 2025116.92117.43115.90116.83116.83-0.23%219,439
Sep 25, 2025116.01117.58115.70117.10117.10-0.30%293,674
Sep 24, 2025118.56118.70116.99117.45117.45-1.38%229,178
Sep 23, 2025118.04119.83117.31119.09119.091.17%178,330
Sep 22, 2025118.00119.02117.31117.71117.71-1.03%152,716
Sep 19, 2025117.00118.94116.57118.94118.942.15%637,044
Sep 18, 2025116.10116.58114.93116.44116.440.29%203,647
Sep 17, 2025115.45116.15114.64116.10116.100.14%224,822
Sep 16, 2025114.75116.25114.11115.94115.942.01%253,497
Sep 15, 2025114.01114.20112.90113.66113.66-0.60%167,035
Sep 12, 2025113.95114.67113.81114.35114.350.48%209,737
Sep 11, 2025115.80116.05113.69113.80113.80-2.27%232,263
Sep 10, 2025115.35116.44114.66116.44116.440.21%262,818
Sep 9, 2025115.11116.35115.00116.20116.200.60%185,831
Sep 8, 2025116.10116.60114.80115.51115.51-0.42%218,139
Sep 5, 2025115.19116.45114.00116.00116.001.78%214,866
Sep 4, 2025114.13114.93112.31113.97113.970.52%224,504
Sep 3, 2025113.00114.60113.00113.38113.38-0.54%225,275
Sep 2, 2025115.17115.67113.61114.00114.00-1.66%201,160
Sep 1, 2025117.25118.48115.83115.93115.93-1.09%203,241
Aug 29, 2025114.90117.63114.55117.21117.211.73%338,407
Aug 28, 2025117.57117.74114.51115.22115.22-1.31%254,952
Aug 27, 2025116.19117.39115.78116.75116.751.49%327,810
Aug 26, 2025115.80116.00113.68115.04115.04-1.11%441,950
Aug 25, 2025118.10119.27116.09116.33116.33-1.49%532,147
Aug 22, 2025120.51120.51118.09118.09118.09-1.59%488,638
Aug 21, 2025119.87120.06117.79120.00120.00-0.83%555,646
Aug 20, 2025119.20121.00118.81121.00118.951.98%391,740
Aug 19, 2025116.04118.65115.93118.65116.642.33%314,477
Aug 18, 2025115.34117.11114.61115.95113.99-0.48%397,445
Aug 15, 2025116.10116.51114.45116.51114.540.39%498,542
Aug 14, 2025114.00116.80113.47116.06114.091.84%429,863
Aug 13, 2025113.50113.96111.81113.96112.030.10%559,995
Aug 12, 2025111.22115.74111.00113.85111.925.58%734,388
Aug 11, 2025120.09120.86106.20107.83106.00-8.39%1,362,706
Aug 8, 2025116.33118.33115.89117.70115.711.11%430,151
Aug 7, 2025115.78116.41114.41116.41114.441.83%1,217,298
Aug 6, 2025115.25115.29111.61114.32112.38-1.28%374,453
Aug 5, 2025114.57116.90114.38115.80113.841.82%258,353
Aug 4, 2025112.60113.98112.45113.73111.800.98%257,534
Aug 1, 2025111.61112.93110.76112.63110.720.83%263,336
Jul 31, 2025109.23112.07108.09111.70109.811.30%512,122
Jul 30, 2025106.64110.79106.18110.27108.403.87%334,832
Jul 29, 2025105.44106.38104.64106.16104.360.13%213,666
Jul 28, 2025106.08107.00105.16106.02104.220.08%226,829
Jul 25, 2025105.23106.47105.00105.94104.150.16%136,800
Jul 24, 2025107.44107.60105.32105.77103.98-1.27%233,333
Jul 23, 2025106.00108.05105.77107.13105.311.76%247,050
Jul 22, 2025105.91106.62105.10105.28103.50-0.59%225,667
Jul 21, 2025108.43108.79105.83105.91104.12-1.48%196,332