JB Hi-Fi Limited (ASX:JBH)
Australia
· Delayed Price · Currency is AUD 116.83
-0.27 (-0.23%)
Sep 26, 2025, 4:10 PM AEST
JB Hi-Fi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 116.92 | 117.43 | 115.90 | 116.83 | 116.83 | -0.23% | 219,439 |
| Sep 25, 2025 | 116.01 | 117.58 | 115.70 | 117.10 | 117.10 | -0.30% | 293,674 |
| Sep 24, 2025 | 118.56 | 118.70 | 116.99 | 117.45 | 117.45 | -1.38% | 229,178 |
| Sep 23, 2025 | 118.04 | 119.83 | 117.31 | 119.09 | 119.09 | 1.17% | 178,330 |
| Sep 22, 2025 | 118.00 | 119.02 | 117.31 | 117.71 | 117.71 | -1.03% | 152,716 |
| Sep 19, 2025 | 117.00 | 118.94 | 116.57 | 118.94 | 118.94 | 2.15% | 637,044 |
| Sep 18, 2025 | 116.10 | 116.58 | 114.93 | 116.44 | 116.44 | 0.29% | 203,647 |
| Sep 17, 2025 | 115.45 | 116.15 | 114.64 | 116.10 | 116.10 | 0.14% | 224,822 |
| Sep 16, 2025 | 114.75 | 116.25 | 114.11 | 115.94 | 115.94 | 2.01% | 253,497 |
| Sep 15, 2025 | 114.01 | 114.20 | 112.90 | 113.66 | 113.66 | -0.60% | 167,035 |
| Sep 12, 2025 | 113.95 | 114.67 | 113.81 | 114.35 | 114.35 | 0.48% | 209,737 |
| Sep 11, 2025 | 115.80 | 116.05 | 113.69 | 113.80 | 113.80 | -2.27% | 232,263 |
| Sep 10, 2025 | 115.35 | 116.44 | 114.66 | 116.44 | 116.44 | 0.21% | 262,818 |
| Sep 9, 2025 | 115.11 | 116.35 | 115.00 | 116.20 | 116.20 | 0.60% | 185,831 |
| Sep 8, 2025 | 116.10 | 116.60 | 114.80 | 115.51 | 115.51 | -0.42% | 218,139 |
| Sep 5, 2025 | 115.19 | 116.45 | 114.00 | 116.00 | 116.00 | 1.78% | 214,866 |
| Sep 4, 2025 | 114.13 | 114.93 | 112.31 | 113.97 | 113.97 | 0.52% | 224,504 |
| Sep 3, 2025 | 113.00 | 114.60 | 113.00 | 113.38 | 113.38 | -0.54% | 225,275 |
| Sep 2, 2025 | 115.17 | 115.67 | 113.61 | 114.00 | 114.00 | -1.66% | 201,160 |
| Sep 1, 2025 | 117.25 | 118.48 | 115.83 | 115.93 | 115.93 | -1.09% | 203,241 |
| Aug 29, 2025 | 114.90 | 117.63 | 114.55 | 117.21 | 117.21 | 1.73% | 338,407 |
| Aug 28, 2025 | 117.57 | 117.74 | 114.51 | 115.22 | 115.22 | -1.31% | 254,952 |
| Aug 27, 2025 | 116.19 | 117.39 | 115.78 | 116.75 | 116.75 | 1.49% | 327,810 |
| Aug 26, 2025 | 115.80 | 116.00 | 113.68 | 115.04 | 115.04 | -1.11% | 441,950 |
| Aug 25, 2025 | 118.10 | 119.27 | 116.09 | 116.33 | 116.33 | -1.49% | 532,147 |
| Aug 22, 2025 | 120.51 | 120.51 | 118.09 | 118.09 | 118.09 | -1.59% | 488,638 |
| Aug 21, 2025 | 119.87 | 120.06 | 117.79 | 120.00 | 120.00 | -0.83% | 555,646 |
| Aug 20, 2025 | 119.20 | 121.00 | 118.81 | 121.00 | 118.95 | 1.98% | 391,740 |
| Aug 19, 2025 | 116.04 | 118.65 | 115.93 | 118.65 | 116.64 | 2.33% | 314,477 |
| Aug 18, 2025 | 115.34 | 117.11 | 114.61 | 115.95 | 113.99 | -0.48% | 397,445 |
| Aug 15, 2025 | 116.10 | 116.51 | 114.45 | 116.51 | 114.54 | 0.39% | 498,542 |
| Aug 14, 2025 | 114.00 | 116.80 | 113.47 | 116.06 | 114.09 | 1.84% | 429,863 |
| Aug 13, 2025 | 113.50 | 113.96 | 111.81 | 113.96 | 112.03 | 0.10% | 559,995 |
| Aug 12, 2025 | 111.22 | 115.74 | 111.00 | 113.85 | 111.92 | 5.58% | 734,388 |
| Aug 11, 2025 | 120.09 | 120.86 | 106.20 | 107.83 | 106.00 | -8.39% | 1,362,706 |
| Aug 8, 2025 | 116.33 | 118.33 | 115.89 | 117.70 | 115.71 | 1.11% | 430,151 |
| Aug 7, 2025 | 115.78 | 116.41 | 114.41 | 116.41 | 114.44 | 1.83% | 1,217,298 |
| Aug 6, 2025 | 115.25 | 115.29 | 111.61 | 114.32 | 112.38 | -1.28% | 374,453 |
| Aug 5, 2025 | 114.57 | 116.90 | 114.38 | 115.80 | 113.84 | 1.82% | 258,353 |
| Aug 4, 2025 | 112.60 | 113.98 | 112.45 | 113.73 | 111.80 | 0.98% | 257,534 |
| Aug 1, 2025 | 111.61 | 112.93 | 110.76 | 112.63 | 110.72 | 0.83% | 263,336 |
| Jul 31, 2025 | 109.23 | 112.07 | 108.09 | 111.70 | 109.81 | 1.30% | 512,122 |
| Jul 30, 2025 | 106.64 | 110.79 | 106.18 | 110.27 | 108.40 | 3.87% | 334,832 |
| Jul 29, 2025 | 105.44 | 106.38 | 104.64 | 106.16 | 104.36 | 0.13% | 213,666 |
| Jul 28, 2025 | 106.08 | 107.00 | 105.16 | 106.02 | 104.22 | 0.08% | 226,829 |
| Jul 25, 2025 | 105.23 | 106.47 | 105.00 | 105.94 | 104.15 | 0.16% | 136,800 |
| Jul 24, 2025 | 107.44 | 107.60 | 105.32 | 105.77 | 103.98 | -1.27% | 233,333 |
| Jul 23, 2025 | 106.00 | 108.05 | 105.77 | 107.13 | 105.31 | 1.76% | 247,050 |
| Jul 22, 2025 | 105.91 | 106.62 | 105.10 | 105.28 | 103.50 | -0.59% | 225,667 |
| Jul 21, 2025 | 108.43 | 108.79 | 105.83 | 105.91 | 104.12 | -1.48% | 196,332 |