Jumbo Interactive Limited (ASX:JIN)
Australia
· Delayed Price · Currency is AUD 8.60
-0.25 (-2.82%)
At close: Mar 9, 2026
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.85 | 8.85 | 8.30 | 8.60 | 8.60 | -2.82% | 281,443 |
| Mar 6, 2026 | 8.43 | 8.99 | 8.41 | 8.85 | 8.85 | 5.61% | 242,131 |
| Mar 5, 2026 | 8.65 | 8.87 | 8.32 | 8.38 | 8.38 | -3.34% | 424,615 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.57 | 8.67 | 8.67 | -2.36% | 324,230 |
| Mar 3, 2026 | 9.52 | 9.55 | 8.83 | 8.88 | 8.88 | -8.36% | 449,565 |
| Mar 2, 2026 | 9.71 | 10.02 | 9.66 | 9.69 | 9.57 | - | 292,076 |
| Feb 27, 2026 | 9.85 | 9.95 | 9.69 | 9.69 | 9.57 | -0.10% | 176,420 |
| Feb 26, 2026 | 9.95 | 10.04 | 9.51 | 9.70 | 9.58 | -2.02% | 182,502 |
| Feb 25, 2026 | 9.59 | 9.96 | 9.38 | 9.90 | 9.78 | 4.65% | 271,844 |
| Feb 24, 2026 | 9.58 | 9.58 | 9.41 | 9.46 | 9.34 | -1.56% | 160,031 |
| Feb 23, 2026 | 9.85 | 9.89 | 9.47 | 9.61 | 9.49 | -2.44% | 151,742 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.66 | 9.85 | 9.73 | -0.61% | 167,662 |
| Feb 19, 2026 | 9.79 | 9.91 | 9.67 | 9.91 | 9.79 | 2.48% | 101,179 |
| Feb 18, 2026 | 9.67 | 9.88 | 9.58 | 9.67 | 9.55 | -0.10% | 130,571 |
| Feb 17, 2026 | 9.54 | 9.75 | 9.50 | 9.68 | 9.56 | 1.57% | 80,068 |
| Feb 16, 2026 | 9.44 | 9.61 | 9.44 | 9.53 | 9.41 | 0.21% | 123,019 |
| Feb 13, 2026 | 9.69 | 9.80 | 9.45 | 9.51 | 9.39 | -1.86% | 185,498 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.66 | 9.69 | 9.57 | -3.10% | 225,312 |
| Feb 11, 2026 | 9.91 | 10.09 | 9.78 | 10.00 | 9.88 | 1.01% | 105,157 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.80 | 9.90 | 9.78 | 0.30% | 184,410 |
| Feb 9, 2026 | 9.76 | 9.97 | 9.76 | 9.87 | 9.75 | 2.71% | 170,393 |
| Feb 6, 2026 | 10.03 | 10.09 | 9.57 | 9.61 | 9.49 | -5.69% | 335,431 |
| Feb 5, 2026 | 10.01 | 10.20 | 9.64 | 10.19 | 10.06 | 1.80% | 453,736 |
| Feb 4, 2026 | 11.27 | 11.38 | 9.82 | 10.01 | 9.89 | -4.76% | 746,504 |
| Feb 3, 2026 | 10.37 | 10.59 | 10.37 | 10.51 | 10.38 | 1.64% | 133,462 |
| Feb 2, 2026 | 10.26 | 10.83 | 10.18 | 10.34 | 10.21 | 0.78% | 297,157 |
| Jan 30, 2026 | 10.30 | 10.40 | 10.15 | 10.26 | 10.13 | -1.35% | 174,405 |
| Jan 29, 2026 | 10.42 | 10.50 | 10.24 | 10.40 | 10.27 | 0.78% | 158,596 |
| Jan 28, 2026 | 10.95 | 10.95 | 10.28 | 10.32 | 10.19 | -5.84% | 232,087 |
| Jan 27, 2026 | 10.88 | 11.23 | 10.88 | 10.96 | 10.82 | 0.92% | 101,815 |
| Jan 23, 2026 | 10.95 | 11.02 | 10.86 | 10.86 | 10.73 | -0.55% | 111,904 |
| Jan 22, 2026 | 10.86 | 11.27 | 10.85 | 10.92 | 10.78 | 0.74% | 130,185 |
| Jan 21, 2026 | 10.75 | 10.87 | 10.65 | 10.84 | 10.71 | 0.37% | 137,564 |
| Jan 20, 2026 | 11.08 | 11.25 | 10.68 | 10.80 | 10.67 | -3.91% | 269,252 |
| Jan 19, 2026 | 11.16 | 11.27 | 11.07 | 11.24 | 11.10 | 0.72% | 124,120 |
| Jan 16, 2026 | 11.37 | 11.49 | 11.09 | 11.16 | 11.02 | -1.15% | 88,213 |
| Jan 15, 2026 | 11.23 | 11.50 | 11.23 | 11.29 | 11.15 | 0.62% | 230,831 |
| Jan 14, 2026 | 11.20 | 11.29 | 11.03 | 11.22 | 11.08 | 1.08% | 203,286 |
| Jan 13, 2026 | 11.10 | 11.18 | 10.92 | 11.10 | 10.96 | - | 99,456 |
| Jan 12, 2026 | 11.10 | 11.22 | 11.02 | 11.10 | 10.96 | - | 101,985 |
| Jan 9, 2026 | 11.00 | 11.18 | 10.94 | 11.10 | 10.96 | 1.46% | 128,207 |
| Jan 8, 2026 | 10.93 | 11.02 | 10.82 | 10.94 | 10.80 | 0.09% | 77,864 |
| Jan 7, 2026 | 10.96 | 10.96 | 10.77 | 10.93 | 10.79 | 1.58% | 90,788 |
| Jan 6, 2026 | 11.46 | 11.49 | 10.76 | 10.76 | 10.63 | -5.94% | 216,976 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.19 | 11.44 | 11.30 | 0.44% | 94,788 |
| Jan 2, 2026 | 11.35 | 11.58 | 11.35 | 11.39 | 11.25 | -1.04% | 84,967 |
| Dec 31, 2025 | 11.46 | 11.55 | 11.35 | 11.51 | 11.37 | 0.61% | 58,273 |
| Dec 30, 2025 | 11.17 | 11.44 | 11.17 | 11.44 | 11.30 | 1.24% | 80,737 |
| Dec 29, 2025 | 11.10 | 11.33 | 11.10 | 11.30 | 11.16 | 0.27% | 102,445 |
| Dec 24, 2025 | 11.23 | 11.27 | 11.10 | 11.27 | 11.13 | 0.18% | 41,989 |
| Dec 23, 2025 | 11.25 | 11.25 | 11.07 | 11.25 | 11.11 | 0.90% | 46,326 |
| Dec 22, 2025 | 11.25 | 11.25 | 10.96 | 11.15 | 11.01 | 0.36% | 122,733 |
| Dec 19, 2025 | 10.62 | 11.11 | 10.59 | 11.11 | 10.97 | 1.65% | 454,856 |
| Dec 18, 2025 | 10.98 | 10.98 | 10.77 | 10.93 | 10.79 | 1.02% | 95,558 |
| Dec 17, 2025 | 10.86 | 11.00 | 10.76 | 10.82 | 10.69 | -1.10% | 106,743 |
| Dec 16, 2025 | 10.98 | 11.39 | 10.63 | 10.94 | 10.80 | -0.55% | 224,888 |
| Dec 15, 2025 | 11.48 | 11.48 | 10.98 | 11.00 | 10.86 | -2.05% | 170,350 |
| Dec 12, 2025 | 11.45 | 11.45 | 11.17 | 11.23 | 11.09 | 0.72% | 88,577 |
| Dec 11, 2025 | 11.35 | 11.52 | 11.14 | 11.15 | 11.01 | -1.50% | 156,626 |
| Dec 10, 2025 | 11.00 | 11.32 | 11.00 | 11.32 | 11.18 | 2.63% | 185,928 |
| Dec 9, 2025 | 11.03 | 11.14 | 10.88 | 11.03 | 10.89 | -1.08% | 180,086 |
| Dec 8, 2025 | 10.98 | 11.15 | 10.75 | 11.15 | 11.01 | 1.36% | 199,002 |
| Dec 5, 2025 | 10.91 | 11.11 | 10.83 | 11.00 | 10.86 | 2.04% | 194,728 |
| Dec 4, 2025 | 10.80 | 11.00 | 10.71 | 10.78 | 10.65 | -2.00% | 365,553 |
| Dec 3, 2025 | 10.75 | 11.13 | 10.75 | 11.00 | 10.86 | 2.23% | 404,946 |
| Dec 2, 2025 | 10.70 | 10.89 | 10.49 | 10.76 | 10.63 | 1.03% | 269,185 |
| Dec 1, 2025 | 10.73 | 10.87 | 10.59 | 10.65 | 10.52 | -1.02% | 172,123 |
| Nov 28, 2025 | 10.58 | 10.82 | 10.58 | 10.76 | 10.63 | 1.32% | 112,898 |
| Nov 27, 2025 | 10.64 | 10.73 | 10.48 | 10.62 | 10.49 | -0.19% | 259,129 |
| Nov 26, 2025 | 10.51 | 10.64 | 10.47 | 10.64 | 10.51 | 3.50% | 187,854 |
| Nov 25, 2025 | 10.52 | 10.58 | 10.21 | 10.28 | 10.15 | -2.93% | 223,012 |
| Nov 24, 2025 | 10.43 | 10.70 | 10.43 | 10.59 | 10.46 | 2.92% | 389,877 |
| Nov 21, 2025 | 10.35 | 10.55 | 10.29 | 10.29 | 10.16 | -1.44% | 242,174 |
| Nov 20, 2025 | 10.40 | 10.57 | 10.33 | 10.44 | 10.31 | 2.35% | 411,177 |
| Nov 19, 2025 | 9.98 | 10.42 | 9.98 | 10.20 | 10.07 | 2.20% | 290,167 |
| Nov 18, 2025 | 10.00 | 10.05 | 9.83 | 9.98 | 9.86 | -0.99% | 346,881 |
| Nov 17, 2025 | 10.02 | 10.08 | 9.94 | 10.08 | 9.96 | 0.60% | 247,044 |
| Nov 14, 2025 | 10.45 | 10.45 | 9.95 | 10.02 | 9.90 | -0.99% | 301,335 |
| Nov 13, 2025 | 10.35 | 10.44 | 10.11 | 10.12 | 9.99 | -2.03% | 421,976 |
| Nov 12, 2025 | 10.22 | 10.38 | 10.01 | 10.33 | 10.20 | 1.67% | 616,294 |
| Nov 11, 2025 | 10.44 | 10.70 | 10.13 | 10.16 | 10.03 | -3.61% | 437,075 |
| Nov 10, 2025 | 10.20 | 10.61 | 10.20 | 10.54 | 10.41 | 3.43% | 353,449 |
| Nov 7, 2025 | 10.43 | 10.51 | 10.19 | 10.19 | 10.06 | -1.45% | 370,033 |
| Nov 6, 2025 | 10.41 | 10.73 | 10.23 | 10.34 | 10.21 | -0.96% | 500,473 |
| Nov 5, 2025 | 10.78 | 10.93 | 10.42 | 10.44 | 10.31 | -2.79% | 303,542 |
| Nov 4, 2025 | 11.03 | 11.03 | 10.67 | 10.74 | 10.61 | -2.89% | 375,520 |
| Nov 3, 2025 | 11.76 | 11.77 | 11.00 | 11.06 | 10.92 | -5.79% | 531,975 |
| Oct 31, 2025 | 12.14 | 12.16 | 11.71 | 11.74 | 11.59 | -3.69% | 392,102 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.07 | 12.19 | 12.04 | -4.39% | 624,318 |
| Oct 29, 2025 | 12.76 | 12.84 | 12.64 | 12.75 | 12.59 | -0.08% | 207,394 |
| Oct 28, 2025 | 12.62 | 12.83 | 12.60 | 12.76 | 12.60 | 1.11% | 365,287 |
| Oct 27, 2025 | 12.79 | 12.80 | 12.48 | 12.62 | 12.46 | -1.33% | 256,601 |
| Oct 24, 2025 | 12.82 | 12.88 | 12.64 | 12.79 | 12.63 | 0.16% | 216,929 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.71 | 12.77 | 12.61 | -2.37% | 226,615 |
| Oct 22, 2025 | 12.92 | 13.14 | 12.89 | 13.08 | 12.92 | 2.11% | 556,622 |
| Oct 21, 2025 | 12.60 | 13.02 | 12.50 | 12.81 | 12.65 | 1.03% | 318,067 |
| Oct 20, 2025 | 12.78 | 12.95 | 12.62 | 12.68 | 12.52 | 0.63% | 416,503 |
| Oct 17, 2025 | 12.25 | 12.63 | 12.25 | 12.60 | 12.44 | 3.53% | 554,729 |
| Oct 16, 2025 | 11.01 | 12.28 | 11.01 | 12.17 | 12.02 | 13.63% | 846,278 |
| Oct 15, 2025 | 10.51 | 10.85 | 10.35 | 10.71 | 10.58 | 9.29% | 511,935 |