JB Hi-Fi Limited (ASX:JBH)
Australia
· Delayed Price · Currency is AUD 78.04
+0.74 (0.96%)
At close: Mar 6, 2026
JB Hi-Fi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.01 | 78.18 | 76.55 | 77.79 | - | 0.63% | 281,748 |
| Mar 5, 2026 | 77.88 | 79.52 | 76.85 | 77.30 | 77.30 | -0.39% | 476,887 |
| Mar 4, 2026 | 78.80 | 79.53 | 76.89 | 77.60 | 77.60 | -1.70% | 808,674 |
| Mar 3, 2026 | 81.57 | 81.88 | 78.71 | 78.94 | 78.94 | -3.24% | 494,248 |
| Mar 2, 2026 | 81.50 | 81.98 | 80.53 | 81.58 | 81.58 | -0.67% | 337,304 |
| Feb 27, 2026 | 82.62 | 83.00 | 81.83 | 82.13 | 82.13 | 0.23% | 483,303 |
| Feb 26, 2026 | 81.50 | 82.37 | 81.02 | 81.94 | 81.94 | -2.52% | 306,262 |
| Feb 25, 2026 | 83.40 | 84.79 | 82.55 | 84.06 | 81.96 | 0.88% | 576,541 |
| Feb 24, 2026 | 83.92 | 84.98 | 82.40 | 83.33 | 81.25 | 0.14% | 423,316 |
| Feb 23, 2026 | 85.00 | 85.54 | 82.28 | 83.21 | 81.13 | -1.86% | 450,370 |
| Feb 20, 2026 | 85.00 | 85.50 | 83.52 | 84.79 | 82.67 | -1.20% | 597,464 |
| Feb 19, 2026 | 89.16 | 89.21 | 85.82 | 85.82 | 83.68 | -2.13% | 683,205 |
| Feb 18, 2026 | 89.20 | 90.13 | 86.10 | 87.69 | 85.50 | -1.58% | 979,669 |
| Feb 17, 2026 | 85.88 | 89.76 | 85.00 | 89.10 | 86.87 | 8.13% | 1,363,209 |
| Feb 16, 2026 | 80.05 | 83.09 | 72.26 | 82.40 | 80.34 | 7.46% | 1,283,725 |
| Feb 13, 2026 | 77.71 | 78.20 | 76.00 | 76.68 | 74.76 | -3.50% | 943,413 |
| Feb 12, 2026 | 78.89 | 80.19 | 77.80 | 79.46 | 77.47 | -0.98% | 506,921 |
| Feb 11, 2026 | 78.80 | 80.40 | 77.43 | 80.25 | 78.25 | 1.33% | 417,981 |
| Feb 10, 2026 | 78.61 | 80.06 | 78.43 | 79.20 | 77.22 | -1.48% | 669,851 |
| Feb 9, 2026 | 81.00 | 81.50 | 80.00 | 80.39 | 78.38 | -0.29% | 245,845 |
| Feb 6, 2026 | 81.86 | 81.98 | 80.14 | 80.62 | 78.61 | -3.18% | 327,844 |
| Feb 5, 2026 | 84.20 | 84.48 | 83.06 | 83.27 | 81.19 | 0.33% | 317,189 |
| Feb 4, 2026 | 82.35 | 84.28 | 82.29 | 83.00 | 80.93 | -1.88% | 521,224 |
| Feb 3, 2026 | 84.38 | 86.02 | 82.88 | 84.59 | 82.48 | 3.17% | 563,219 |
| Feb 2, 2026 | 80.20 | 82.44 | 80.20 | 81.99 | 79.94 | 1.04% | 634,546 |
| Jan 30, 2026 | 81.30 | 82.21 | 80.78 | 81.15 | 79.12 | -0.43% | 734,146 |
| Jan 29, 2026 | 81.85 | 81.90 | 79.44 | 81.50 | 79.46 | -1.83% | 743,546 |
| Jan 28, 2026 | 85.89 | 86.99 | 83.02 | 83.02 | 80.95 | -3.34% | 403,346 |
| Jan 27, 2026 | 86.01 | 86.85 | 85.34 | 85.89 | 83.74 | 0.72% | 350,742 |
| Jan 23, 2026 | 85.22 | 86.03 | 84.56 | 85.28 | 83.15 | -1.47% | 459,455 |
| Jan 22, 2026 | 85.10 | 87.13 | 85.00 | 86.55 | 84.39 | 1.82% | 325,877 |
| Jan 21, 2026 | 87.22 | 87.98 | 85.00 | 85.00 | 82.88 | -3.46% | 478,312 |
| Jan 20, 2026 | 89.10 | 89.59 | 88.05 | 88.05 | 85.85 | -1.64% | 273,329 |
| Jan 19, 2026 | 89.52 | 90.94 | 89.30 | 89.52 | 87.28 | -0.44% | 152,546 |
| Jan 16, 2026 | 89.90 | 90.50 | 89.34 | 89.92 | 87.67 | -0.09% | 266,131 |
| Jan 15, 2026 | 90.93 | 90.93 | 89.14 | 90.00 | 87.75 | -0.41% | 345,324 |
| Jan 14, 2026 | 90.51 | 91.25 | 90.24 | 90.37 | 88.11 | -0.15% | 360,842 |
| Jan 13, 2026 | 94.00 | 94.74 | 90.51 | 90.51 | 88.25 | -2.95% | 303,882 |
| Jan 12, 2026 | 91.90 | 94.28 | 91.90 | 93.26 | 90.93 | 0.30% | 227,999 |
| Jan 9, 2026 | 94.00 | 94.48 | 92.98 | 92.98 | 90.66 | -0.56% | 217,899 |
| Jan 8, 2026 | 91.92 | 93.97 | 91.60 | 93.50 | 91.16 | 1.19% | 451,820 |
| Jan 7, 2026 | 93.33 | 94.59 | 91.61 | 92.40 | 90.09 | -1.69% | 445,887 |
| Jan 6, 2026 | 95.89 | 96.08 | 93.99 | 93.99 | 91.64 | -1.82% | 233,613 |
| Jan 5, 2026 | 95.77 | 96.42 | 95.07 | 95.73 | 93.34 | -0.54% | 186,829 |
| Jan 2, 2026 | 96.24 | 96.43 | 95.33 | 96.25 | 93.85 | 0.03% | 109,358 |
| Dec 31, 2025 | 96.59 | 96.88 | 95.92 | 96.22 | 93.82 | -0.04% | 216,832 |
| Dec 30, 2025 | 96.46 | 96.74 | 95.79 | 96.26 | 93.86 | 0.81% | 166,772 |
| Dec 29, 2025 | 96.96 | 96.96 | 95.26 | 95.49 | 93.10 | -1.14% | 176,338 |
| Dec 24, 2025 | 97.00 | 97.00 | 95.22 | 96.59 | 94.18 | -0.03% | 139,897 |
| Dec 23, 2025 | 95.22 | 97.01 | 94.81 | 96.62 | 94.21 | 0.95% | 276,605 |
| Dec 22, 2025 | 94.88 | 95.84 | 94.32 | 95.71 | 93.32 | 0.77% | 344,864 |
| Dec 19, 2025 | 93.42 | 95.12 | 92.52 | 94.98 | 92.61 | 2.27% | 833,037 |
| Dec 18, 2025 | 91.83 | 93.11 | 91.60 | 92.87 | 90.55 | 1.56% | 614,882 |
| Dec 17, 2025 | 93.94 | 93.95 | 91.27 | 91.44 | 89.16 | -1.71% | 639,787 |
| Dec 16, 2025 | 92.69 | 93.12 | 91.30 | 93.03 | 90.71 | -0.98% | 806,571 |
| Dec 15, 2025 | 91.70 | 93.95 | 91.01 | 93.95 | 91.60 | 2.33% | 487,882 |
| Dec 12, 2025 | 92.10 | 92.74 | 91.05 | 91.81 | 89.52 | 2.68% | 390,186 |
| Dec 11, 2025 | 91.70 | 91.70 | 89.27 | 89.41 | 87.18 | -1.50% | 1,276,288 |
| Dec 10, 2025 | 92.56 | 92.70 | 90.76 | 90.77 | 88.50 | -2.31% | 559,502 |
| Dec 9, 2025 | 94.30 | 94.32 | 92.01 | 92.92 | 90.60 | -1.85% | 540,184 |
| Dec 8, 2025 | 95.01 | 95.20 | 93.90 | 94.67 | 92.30 | -0.12% | 623,653 |
| Dec 5, 2025 | 94.99 | 95.41 | 94.61 | 94.78 | 92.41 | -1.36% | 458,451 |
| Dec 4, 2025 | 97.00 | 97.59 | 95.56 | 96.09 | 93.69 | -2.06% | 2,513,556 |
| Dec 3, 2025 | 98.80 | 99.09 | 97.70 | 98.11 | 95.66 | -0.10% | 346,327 |
| Dec 2, 2025 | 96.83 | 98.48 | 96.65 | 98.21 | 95.76 | 0.50% | 239,953 |
| Dec 1, 2025 | 97.50 | 98.43 | 97.00 | 97.72 | 95.28 | -0.47% | 232,041 |
| Nov 28, 2025 | 96.22 | 98.18 | 96.04 | 98.18 | 95.73 | 1.51% | 421,266 |
| Nov 27, 2025 | 95.00 | 97.84 | 94.69 | 96.72 | 94.30 | -0.78% | 374,419 |
| Nov 26, 2025 | 96.97 | 100.89 | 96.65 | 97.48 | 95.04 | 0.96% | 645,678 |
| Nov 25, 2025 | 95.00 | 96.55 | 94.84 | 96.55 | 94.14 | 0.36% | 237,099 |
| Nov 24, 2025 | 95.87 | 96.39 | 94.34 | 96.20 | 93.80 | 1.02% | 499,858 |
| Nov 21, 2025 | 95.14 | 95.72 | 94.00 | 95.23 | 92.85 | -0.67% | 308,047 |
| Nov 20, 2025 | 95.91 | 96.75 | 95.61 | 95.87 | 93.47 | -0.13% | 278,684 |
| Nov 19, 2025 | 95.99 | 96.49 | 95.53 | 95.99 | 93.59 | - | 360,243 |
| Nov 18, 2025 | 96.53 | 97.40 | 95.58 | 95.99 | 93.59 | -1.63% | 415,232 |
| Nov 17, 2025 | 97.80 | 98.20 | 96.68 | 97.58 | 95.14 | 0.27% | 291,407 |
| Nov 14, 2025 | 97.70 | 97.85 | 96.13 | 97.32 | 94.89 | -0.35% | 407,253 |
| Nov 13, 2025 | 97.76 | 99.57 | 96.90 | 97.66 | 95.22 | -0.40% | 482,386 |
| Nov 12, 2025 | 99.55 | 99.94 | 97.59 | 98.05 | 95.60 | - | 269,935 |
| Nov 11, 2025 | 99.00 | 99.24 | 97.63 | 98.05 | 95.60 | 0.21% | 281,443 |
| Nov 10, 2025 | 97.09 | 98.18 | 96.90 | 97.84 | 95.40 | 1.14% | 253,824 |
| Nov 7, 2025 | 98.20 | 98.56 | 96.51 | 96.74 | 94.32 | -0.93% | 473,018 |
| Nov 6, 2025 | 101.00 | 101.17 | 97.40 | 97.65 | 95.21 | -3.06% | 461,335 |
| Nov 5, 2025 | 101.59 | 102.72 | 100.06 | 100.73 | 98.21 | -0.76% | 307,075 |
| Nov 4, 2025 | 103.21 | 103.21 | 100.93 | 101.50 | 98.96 | -1.90% | 248,962 |
| Nov 3, 2025 | 104.99 | 105.61 | 102.65 | 103.47 | 100.89 | -1.19% | 454,254 |
| Oct 31, 2025 | 107.49 | 108.06 | 103.80 | 104.72 | 102.10 | -3.44% | 615,049 |
| Oct 30, 2025 | 113.80 | 113.86 | 105.09 | 108.45 | 105.74 | -4.47% | 551,498 |
| Oct 29, 2025 | 114.46 | 115.53 | 113.52 | 113.52 | 110.68 | -1.29% | 232,340 |
| Oct 28, 2025 | 114.26 | 115.95 | 114.21 | 115.00 | 112.13 | 0.84% | 230,799 |
| Oct 27, 2025 | 114.98 | 115.22 | 113.58 | 114.04 | 111.19 | -0.24% | 156,178 |
| Oct 24, 2025 | 115.50 | 115.91 | 114.32 | 114.32 | 111.46 | -0.42% | 226,559 |
| Oct 23, 2025 | 113.75 | 115.54 | 113.75 | 114.80 | 111.93 | -0.03% | 224,181 |
| Oct 22, 2025 | 115.18 | 115.68 | 113.31 | 114.84 | 111.97 | -0.14% | 146,364 |
| Oct 21, 2025 | 114.47 | 115.20 | 113.90 | 115.00 | 112.13 | 0.49% | 152,506 |
| Oct 20, 2025 | 112.70 | 114.50 | 112.51 | 114.44 | 111.58 | 1.93% | 225,705 |
| Oct 17, 2025 | 113.60 | 114.51 | 112.27 | 112.27 | 109.47 | -1.19% | 205,115 |
| Oct 16, 2025 | 115.04 | 115.57 | 113.40 | 113.62 | 110.78 | -0.20% | 204,362 |
| Oct 15, 2025 | 114.99 | 115.05 | 113.85 | 113.85 | 111.01 | 0.04% | 161,460 |
| Oct 14, 2025 | 116.18 | 116.24 | 112.61 | 113.81 | 110.97 | -1.52% | 210,140 |