Jumbo Interactive Limited (ASX:JIN)
Australia
· Delayed Price · Currency is AUD 11.00
+0.22 (2.04%)
At close: Dec 5, 2025
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.91 | 11.11 | 10.83 | 11.00 | 11.00 | 2.04% | 194,728 |
| Dec 4, 2025 | 10.80 | 11.00 | 10.71 | 10.78 | 10.78 | -2.00% | 355,649 |
| Dec 3, 2025 | 10.75 | 11.13 | 10.75 | 11.00 | 11.00 | 2.23% | 404,946 |
| Dec 2, 2025 | 10.70 | 10.89 | 10.49 | 10.76 | 10.76 | 1.03% | 269,185 |
| Dec 1, 2025 | 10.73 | 10.87 | 10.59 | 10.65 | 10.65 | -1.02% | 172,123 |
| Nov 28, 2025 | 10.58 | 10.82 | 10.58 | 10.76 | 10.76 | 1.32% | 112,898 |
| Nov 27, 2025 | 10.64 | 10.73 | 10.48 | 10.62 | 10.62 | -0.19% | 259,129 |
| Nov 26, 2025 | 10.51 | 10.64 | 10.47 | 10.64 | 10.64 | 3.50% | 187,854 |
| Nov 25, 2025 | 10.52 | 10.58 | 10.21 | 10.28 | 10.28 | -2.93% | 219,592 |
| Nov 24, 2025 | 10.43 | 10.70 | 10.43 | 10.59 | 10.59 | 2.92% | 389,877 |
| Nov 21, 2025 | 10.35 | 10.55 | 10.29 | 10.29 | 10.29 | -1.44% | 242,174 |
| Nov 20, 2025 | 10.40 | 10.57 | 10.33 | 10.44 | 10.44 | 2.35% | 411,177 |
| Nov 19, 2025 | 9.98 | 10.42 | 9.98 | 10.20 | 10.20 | 2.20% | 290,167 |
| Nov 18, 2025 | 10.00 | 10.05 | 9.83 | 9.98 | 9.98 | -0.99% | 346,881 |
| Nov 17, 2025 | 10.02 | 10.08 | 9.94 | 10.08 | 10.08 | 0.60% | 247,044 |
| Nov 14, 2025 | 10.45 | 10.45 | 9.95 | 10.02 | 10.02 | -0.99% | 301,335 |
| Nov 13, 2025 | 10.35 | 10.44 | 10.11 | 10.12 | 10.12 | -2.03% | 421,976 |
| Nov 12, 2025 | 10.22 | 10.38 | 10.01 | 10.33 | 10.33 | 1.67% | 616,294 |
| Nov 11, 2025 | 10.44 | 10.70 | 10.13 | 10.16 | 10.16 | -3.61% | 437,075 |
| Nov 10, 2025 | 10.20 | 10.61 | 10.20 | 10.54 | 10.54 | 3.43% | 353,449 |
| Nov 7, 2025 | 10.43 | 10.51 | 10.19 | 10.19 | 10.19 | -1.45% | 370,033 |
| Nov 6, 2025 | 10.41 | 10.73 | 10.23 | 10.34 | 10.34 | -0.96% | 500,473 |
| Nov 5, 2025 | 10.78 | 10.93 | 10.42 | 10.44 | 10.44 | -2.79% | 303,542 |
| Nov 4, 2025 | 11.03 | 11.03 | 10.67 | 10.74 | 10.74 | -2.89% | 375,520 |
| Nov 3, 2025 | 11.76 | 11.77 | 11.00 | 11.06 | 11.06 | -5.79% | 531,975 |
| Oct 31, 2025 | 12.14 | 12.16 | 11.71 | 11.74 | 11.74 | -3.69% | 392,102 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.07 | 12.19 | 12.19 | -4.39% | 624,318 |
| Oct 29, 2025 | 12.76 | 12.84 | 12.64 | 12.75 | 12.75 | -0.08% | 207,394 |
| Oct 28, 2025 | 12.62 | 12.83 | 12.60 | 12.76 | 12.76 | 1.11% | 365,287 |
| Oct 27, 2025 | 12.79 | 12.80 | 12.48 | 12.62 | 12.62 | -1.33% | 256,601 |
| Oct 24, 2025 | 12.82 | 12.88 | 12.64 | 12.79 | 12.79 | 0.16% | 216,929 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.71 | 12.77 | 12.77 | -2.37% | 226,615 |
| Oct 22, 2025 | 12.92 | 13.14 | 12.89 | 13.08 | 13.08 | 2.11% | 556,622 |
| Oct 21, 2025 | 12.60 | 13.02 | 12.50 | 12.81 | 12.81 | 1.03% | 318,067 |
| Oct 20, 2025 | 12.78 | 12.95 | 12.62 | 12.68 | 12.68 | 0.63% | 416,503 |
| Oct 17, 2025 | 12.25 | 12.63 | 12.25 | 12.60 | 12.60 | 3.53% | 554,729 |
| Oct 16, 2025 | 11.01 | 12.28 | 11.01 | 12.17 | 12.17 | 13.63% | 846,278 |
| Oct 15, 2025 | 10.51 | 10.85 | 10.35 | 10.71 | 10.71 | 9.29% | 511,935 |
| Oct 14, 2025 | 10.02 | 10.12 | 9.76 | 9.80 | 9.80 | -2.10% | 248,535 |
| Oct 13, 2025 | 10.05 | 10.13 | 9.97 | 10.01 | 10.01 | -1.18% | 152,366 |
| Oct 10, 2025 | 10.10 | 10.25 | 10.09 | 10.13 | 10.13 | -0.10% | 93,691 |
| Oct 9, 2025 | 10.40 | 10.40 | 10.06 | 10.14 | 10.14 | -0.59% | 159,342 |
| Oct 8, 2025 | 10.45 | 10.52 | 10.05 | 10.20 | 10.20 | -2.49% | 269,879 |
| Oct 7, 2025 | 10.44 | 10.64 | 10.44 | 10.46 | 10.46 | 0.77% | 394,371 |
| Oct 6, 2025 | 10.48 | 10.50 | 10.36 | 10.38 | 10.38 | -1.05% | 116,347 |
| Oct 3, 2025 | 10.68 | 10.68 | 10.46 | 10.49 | 10.49 | -1.41% | 206,321 |
| Oct 2, 2025 | 10.81 | 10.84 | 10.58 | 10.64 | 10.64 | -0.19% | 164,611 |
| Oct 1, 2025 | 10.74 | 10.83 | 10.58 | 10.66 | 10.66 | -0.65% | 289,451 |
| Sep 30, 2025 | 11.08 | 11.08 | 10.69 | 10.73 | 10.73 | -0.56% | 58,242 |
| Sep 29, 2025 | 10.88 | 11.10 | 10.79 | 10.79 | 10.79 | -2.35% | 153,890 |
| Sep 26, 2025 | 10.68 | 11.08 | 10.66 | 11.05 | 11.05 | 3.66% | 237,448 |
| Sep 25, 2025 | 10.76 | 11.05 | 10.59 | 10.66 | 10.66 | -1.02% | 259,814 |
| Sep 24, 2025 | 11.08 | 11.08 | 10.66 | 10.77 | 10.77 | -2.00% | 182,038 |
| Sep 23, 2025 | 10.88 | 11.10 | 10.86 | 10.99 | 10.99 | 1.10% | 132,461 |
| Sep 22, 2025 | 11.03 | 11.10 | 10.81 | 10.87 | 10.87 | -1.45% | 178,941 |
| Sep 19, 2025 | 11.38 | 11.43 | 10.95 | 11.03 | 11.03 | -2.82% | 416,739 |
| Sep 18, 2025 | 11.15 | 11.49 | 11.07 | 11.35 | 11.35 | 0.27% | 239,640 |
| Sep 17, 2025 | 11.28 | 11.44 | 11.20 | 11.32 | 11.32 | 0.35% | 128,012 |
| Sep 16, 2025 | 11.40 | 11.49 | 11.07 | 11.28 | 11.28 | 1.17% | 269,670 |
| Sep 15, 2025 | 11.22 | 11.23 | 11.09 | 11.15 | 11.15 | -2.11% | 194,721 |
| Sep 12, 2025 | 11.60 | 11.74 | 11.37 | 11.39 | 11.39 | -1.39% | 278,729 |
| Sep 11, 2025 | 11.13 | 11.55 | 11.13 | 11.55 | 11.55 | 4.15% | 320,177 |
| Sep 10, 2025 | 11.17 | 11.23 | 10.98 | 11.09 | 11.09 | -1.07% | 533,232 |
| Sep 9, 2025 | 11.14 | 11.28 | 10.94 | 11.21 | 11.21 | 0.45% | 233,245 |
| Sep 8, 2025 | 11.27 | 11.27 | 10.45 | 11.16 | 11.16 | -1.06% | 270,845 |
| Sep 5, 2025 | 11.45 | 11.45 | 11.23 | 11.28 | 11.28 | -0.97% | 228,147 |
| Sep 4, 2025 | 11.60 | 11.73 | 11.37 | 11.39 | 11.39 | -0.09% | 218,216 |
| Sep 3, 2025 | 11.58 | 11.75 | 11.34 | 11.40 | 11.40 | -2.81% | 276,678 |
| Sep 2, 2025 | 11.64 | 11.77 | 11.55 | 11.73 | 11.73 | 0.95% | 243,561 |
| Sep 1, 2025 | 12.20 | 12.20 | 11.44 | 11.62 | 11.62 | -4.91% | 274,808 |
| Aug 29, 2025 | 12.27 | 12.27 | 11.84 | 12.22 | 11.92 | - | 466,912 |
| Aug 28, 2025 | 11.65 | 12.36 | 11.59 | 12.22 | 11.92 | 7.01% | 733,199 |
| Aug 27, 2025 | 11.39 | 11.62 | 11.28 | 11.42 | 11.13 | 0.71% | 571,014 |
| Aug 26, 2025 | 11.01 | 11.99 | 11.00 | 11.34 | 11.06 | 10.31% | 1,332,945 |
| Aug 25, 2025 | 10.28 | 10.42 | 10.18 | 10.28 | 10.02 | - | 488,922 |
| Aug 22, 2025 | 10.75 | 10.75 | 10.27 | 10.28 | 10.02 | -4.55% | 206,094 |
| Aug 21, 2025 | 10.75 | 10.81 | 10.60 | 10.77 | 10.50 | -0.65% | 173,427 |
| Aug 20, 2025 | 10.85 | 10.95 | 10.72 | 10.84 | 10.57 | 1.69% | 195,038 |
| Aug 19, 2025 | 10.60 | 10.89 | 10.43 | 10.66 | 10.39 | 2.40% | 235,566 |
| Aug 18, 2025 | 10.55 | 10.64 | 10.40 | 10.41 | 10.15 | -1.33% | 171,946 |
| Aug 15, 2025 | 10.58 | 10.64 | 10.51 | 10.55 | 10.29 | -0.19% | 136,335 |
| Aug 14, 2025 | 10.67 | 10.73 | 10.47 | 10.57 | 10.31 | -0.47% | 285,827 |
| Aug 13, 2025 | 10.60 | 10.78 | 10.59 | 10.62 | 10.35 | 0.76% | 143,942 |
| Aug 12, 2025 | 10.74 | 10.79 | 10.51 | 10.54 | 10.28 | -2.14% | 181,426 |
| Aug 11, 2025 | 10.83 | 10.91 | 10.73 | 10.77 | 10.50 | -0.55% | 137,840 |
| Aug 8, 2025 | 11.01 | 11.12 | 10.70 | 10.83 | 10.56 | -1.28% | 198,030 |
| Aug 7, 2025 | 10.67 | 11.00 | 10.61 | 10.97 | 10.70 | 2.62% | 501,988 |
| Aug 6, 2025 | 10.27 | 10.72 | 10.27 | 10.69 | 10.42 | 4.09% | 267,277 |
| Aug 5, 2025 | 10.36 | 10.52 | 10.24 | 10.27 | 10.01 | -0.68% | 133,023 |
| Aug 4, 2025 | 10.31 | 10.47 | 10.28 | 10.34 | 10.08 | -0.48% | 120,906 |
| Aug 1, 2025 | 10.49 | 10.58 | 10.30 | 10.39 | 10.13 | -1.14% | 191,234 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.27 | 10.51 | 10.25 | 1.35% | 268,051 |
| Jul 30, 2025 | 10.28 | 10.42 | 10.23 | 10.37 | 10.11 | 0.97% | 170,911 |
| Jul 29, 2025 | 10.25 | 10.33 | 10.20 | 10.27 | 10.01 | -0.58% | 132,995 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.15 | 10.33 | 10.07 | 0.19% | 191,296 |
| Jul 25, 2025 | 10.25 | 10.41 | 10.19 | 10.31 | 10.05 | 0.29% | 130,947 |
| Jul 24, 2025 | 10.40 | 10.46 | 10.17 | 10.28 | 10.02 | - | 159,551 |
| Jul 23, 2025 | 10.11 | 10.30 | 10.07 | 10.28 | 10.02 | 1.68% | 218,778 |
| Jul 22, 2025 | 9.95 | 10.17 | 9.93 | 10.11 | 9.86 | 2.54% | 170,522 |
| Jul 21, 2025 | 10.18 | 10.19 | 9.86 | 9.86 | 9.61 | -3.14% | 281,267 |