JB Hi-Fi Limited (ASX:JBH)
Australia
· Delayed Price · Currency is AUD 76.12
+0.17 (0.22%)
Apr 28, 2026, 5:07 PM AEST
JB Hi-Fi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.48 | 78.30 | 75.40 | 76.12 | 76.12 | 0.22% | 695,792 |
| Apr 27, 2026 | 76.52 | 77.01 | 75.16 | 75.95 | 75.95 | -0.33% | 169,675 |
| Apr 24, 2026 | 76.38 | 76.51 | 75.23 | 76.20 | 76.20 | 0.05% | 376,557 |
| Apr 23, 2026 | 76.42 | 76.63 | 75.84 | 76.16 | 76.16 | -1.24% | 232,569 |
| Apr 22, 2026 | 77.40 | 77.71 | 76.47 | 77.12 | 77.12 | 0.01% | 247,003 |
| Apr 21, 2026 | 77.14 | 77.83 | 76.23 | 77.11 | 77.11 | 0.81% | 276,646 |
| Apr 20, 2026 | 76.42 | 77.15 | 75.60 | 76.49 | 76.49 | 0.55% | 273,824 |
| Apr 17, 2026 | 76.23 | 76.80 | 75.62 | 76.07 | 76.07 | -0.50% | 342,599 |
| Apr 16, 2026 | 75.80 | 76.54 | 74.73 | 76.45 | 76.45 | 2.84% | 438,188 |
| Apr 15, 2026 | 74.90 | 75.27 | 73.82 | 74.34 | 74.34 | 1.13% | 261,747 |
| Apr 14, 2026 | 75.50 | 75.89 | 73.43 | 73.51 | 73.51 | -1.79% | 567,711 |
| Apr 13, 2026 | 74.64 | 75.68 | 74.11 | 74.85 | 74.85 | -0.48% | 346,818 |
| Apr 10, 2026 | 75.30 | 75.69 | 74.02 | 75.21 | 75.21 | -0.67% | 313,819 |
| Apr 9, 2026 | 76.20 | 76.42 | 75.45 | 75.72 | 75.72 | -0.67% | 242,308 |
| Apr 8, 2026 | 73.37 | 76.52 | 73.19 | 76.23 | 76.23 | 5.44% | 569,902 |
| Apr 7, 2026 | 73.40 | 73.40 | 71.79 | 72.30 | 72.30 | 0.35% | 464,954 |
| Apr 2, 2026 | 73.08 | 73.86 | 71.93 | 72.05 | 72.05 | -1.84% | 423,702 |
| Apr 1, 2026 | 73.22 | 74.09 | 72.50 | 73.40 | 73.40 | 1.35% | 467,561 |
| Mar 31, 2026 | 73.00 | 73.13 | 71.64 | 72.42 | 72.42 | -0.78% | 501,429 |
| Mar 30, 2026 | 74.37 | 74.96 | 71.94 | 72.99 | 72.99 | -3.41% | 608,006 |
| Mar 27, 2026 | 74.74 | 75.91 | 74.37 | 75.57 | 75.57 | 1.14% | 324,175 |
| Mar 26, 2026 | 75.10 | 76.04 | 74.10 | 74.72 | 74.72 | -1.15% | 339,136 |
| Mar 25, 2026 | 74.48 | 75.85 | 74.15 | 75.59 | 75.59 | 2.61% | 309,720 |
| Mar 24, 2026 | 74.71 | 74.71 | 71.89 | 73.67 | 73.67 | 0.67% | 563,050 |
| Mar 23, 2026 | 70.95 | 73.89 | 70.00 | 73.18 | 73.18 | 2.06% | 725,212 |
| Mar 20, 2026 | 74.00 | 75.47 | 71.70 | 71.70 | 71.70 | -4.12% | 2,121,961 |
| Mar 19, 2026 | 75.11 | 75.91 | 74.65 | 74.78 | 74.78 | -2.35% | 456,123 |
| Mar 18, 2026 | 76.60 | 76.75 | 75.10 | 76.58 | 76.58 | 0.01% | 796,481 |
| Mar 17, 2026 | 77.21 | 77.33 | 75.02 | 76.57 | 76.57 | 0.62% | 414,020 |
| Mar 16, 2026 | 76.54 | 77.44 | 76.10 | 76.10 | 76.10 | -0.57% | 400,767 |
| Mar 13, 2026 | 79.31 | 79.31 | 76.45 | 76.54 | 76.54 | -2.31% | 352,447 |
| Mar 12, 2026 | 77.61 | 78.47 | 77.38 | 78.35 | 78.35 | -0.46% | 550,995 |
| Mar 11, 2026 | 79.92 | 80.47 | 77.81 | 78.71 | 78.71 | -1.50% | 500,531 |
| Mar 10, 2026 | 78.70 | 79.91 | 78.34 | 79.91 | 79.91 | 2.30% | 422,299 |
| Mar 9, 2026 | 76.09 | 78.21 | 75.26 | 78.11 | 78.11 | 0.09% | 715,127 |
| Mar 6, 2026 | 77.01 | 78.18 | 76.55 | 78.04 | 78.04 | 0.96% | 439,996 |
| 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 |