JB Hi-Fi Limited (ASX:JBH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.99 | 95.41 | 94.61 | 94.78 | 94.78 | -1.36% | 458,451 |
| Dec 4, 2025 | 97.00 | 97.59 | 95.56 | 96.09 | 96.09 | -2.06% | 2,513,556 |
| Dec 3, 2025 | 98.80 | 99.09 | 97.70 | 98.11 | 98.11 | -0.10% | 346,327 |
| Dec 2, 2025 | 96.83 | 98.48 | 96.65 | 98.21 | 98.21 | 0.50% | 238,250 |
| Dec 1, 2025 | 97.50 | 98.43 | 97.00 | 97.72 | 97.72 | -0.47% | 232,041 |
| Nov 28, 2025 | 96.22 | 98.18 | 96.04 | 98.18 | 98.18 | 1.51% | 421,266 |
| Nov 27, 2025 | 95.00 | 97.84 | 94.69 | 96.72 | 96.72 | -0.78% | 374,419 |
| Nov 26, 2025 | 96.97 | 100.89 | 96.65 | 97.48 | 97.48 | 0.96% | 645,678 |
| Nov 25, 2025 | 95.00 | 96.55 | 94.84 | 96.55 | 96.55 | 0.36% | 237,099 |
| Nov 24, 2025 | 95.87 | 96.39 | 94.34 | 96.20 | 96.20 | 1.02% | 499,858 |
| Nov 21, 2025 | 95.14 | 95.72 | 94.00 | 95.23 | 95.23 | -0.67% | 308,047 |
| Nov 20, 2025 | 95.91 | 96.75 | 95.61 | 95.87 | 95.87 | -0.13% | 278,684 |
| Nov 19, 2025 | 95.99 | 96.49 | 95.53 | 95.99 | 95.99 | - | 360,243 |
| Nov 18, 2025 | 96.53 | 97.40 | 95.58 | 95.99 | 95.99 | -1.63% | 415,232 |
| Nov 17, 2025 | 97.80 | 98.20 | 96.68 | 97.58 | 97.58 | 0.27% | 291,407 |
| Nov 14, 2025 | 97.70 | 97.85 | 96.13 | 97.32 | 97.32 | -0.35% | 407,253 |
| Nov 13, 2025 | 97.76 | 99.57 | 96.90 | 97.66 | 97.66 | -0.40% | 482,386 |
| Nov 12, 2025 | 99.55 | 99.94 | 97.59 | 98.05 | 98.05 | - | 269,935 |
| Nov 11, 2025 | 99.00 | 99.24 | 97.63 | 98.05 | 98.05 | 0.21% | 281,443 |
| Nov 10, 2025 | 97.09 | 98.18 | 96.90 | 97.84 | 97.84 | 1.14% | 253,824 |
| Nov 7, 2025 | 98.20 | 98.56 | 96.51 | 96.74 | 96.74 | -0.93% | 473,018 |
| Nov 6, 2025 | 101.00 | 101.17 | 97.40 | 97.65 | 97.65 | -3.06% | 461,335 |
| Nov 5, 2025 | 101.59 | 102.72 | 100.06 | 100.73 | 100.73 | -0.76% | 307,075 |
| Nov 4, 2025 | 103.21 | 103.21 | 100.93 | 101.50 | 101.50 | -1.90% | 248,962 |
| Nov 3, 2025 | 104.99 | 105.61 | 102.65 | 103.47 | 103.47 | -1.19% | 454,254 |
| Oct 31, 2025 | 107.49 | 108.06 | 103.80 | 104.72 | 104.72 | -3.44% | 615,049 |
| Oct 30, 2025 | 113.80 | 113.86 | 105.09 | 108.45 | 108.45 | -4.47% | 551,498 |
| Oct 29, 2025 | 114.46 | 115.53 | 113.52 | 113.52 | 113.52 | -1.29% | 232,340 |
| Oct 28, 2025 | 114.26 | 115.95 | 114.21 | 115.00 | 115.00 | 0.84% | 230,799 |
| Oct 27, 2025 | 114.98 | 115.22 | 113.58 | 114.04 | 114.04 | -0.24% | 156,178 |
| Oct 24, 2025 | 115.50 | 115.91 | 114.32 | 114.32 | 114.32 | -0.42% | 226,559 |
| Oct 23, 2025 | 113.75 | 115.54 | 113.75 | 114.80 | 114.80 | -0.03% | 224,181 |
| Oct 22, 2025 | 115.18 | 115.68 | 113.31 | 114.84 | 114.84 | -0.14% | 146,364 |
| Oct 21, 2025 | 114.47 | 115.20 | 113.90 | 115.00 | 115.00 | 0.49% | 152,506 |
| Oct 20, 2025 | 112.70 | 114.50 | 112.51 | 114.44 | 114.44 | 1.93% | 225,705 |
| Oct 17, 2025 | 113.60 | 114.51 | 112.27 | 112.27 | 112.27 | -1.19% | 205,115 |
| Oct 16, 2025 | 115.04 | 115.57 | 113.40 | 113.62 | 113.62 | -0.20% | 204,362 |
| Oct 15, 2025 | 114.99 | 115.05 | 113.85 | 113.85 | 113.85 | 0.04% | 161,460 |
| Oct 14, 2025 | 116.18 | 116.24 | 112.61 | 113.81 | 113.81 | -1.52% | 210,140 |
| Oct 13, 2025 | 115.66 | 116.48 | 114.66 | 115.57 | 115.57 | -1.18% | 235,169 |
| Oct 10, 2025 | 114.25 | 117.12 | 114.00 | 116.95 | 116.95 | 2.31% | 307,226 |
| Oct 9, 2025 | 115.10 | 115.65 | 113.76 | 114.31 | 114.31 | -0.10% | 781,018 |
| Oct 8, 2025 | 115.80 | 116.34 | 113.51 | 114.42 | 114.42 | -1.26% | 135,847 |
| Oct 7, 2025 | 117.48 | 118.17 | 115.19 | 115.88 | 115.88 | -1.48% | 227,391 |
| Oct 6, 2025 | 119.91 | 120.00 | 116.96 | 117.62 | 117.62 | -1.35% | 128,935 |
| Oct 3, 2025 | 118.16 | 119.42 | 117.87 | 119.23 | 119.23 | 0.82% | 195,478 |
| Oct 2, 2025 | 117.24 | 118.26 | 115.93 | 118.26 | 118.26 | 1.48% | 214,634 |
| Oct 1, 2025 | 116.38 | 117.74 | 115.67 | 116.54 | 116.54 | 0.47% | 229,671 |
| Sep 30, 2025 | 116.31 | 118.50 | 115.56 | 116.00 | 116.00 | -0.57% | 304,149 |
| Sep 29, 2025 | 117.80 | 118.39 | 116.37 | 116.66 | 116.66 | -0.15% | 193,596 |