Jb Hi Fi Limited (JBH)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -1.34636264929 | 92.1 | 94.58 | 89.29 | 311726 | 93.19131287 | DE |
| 4 | -12.14 | -11.786407767 | 103 | 110.82 | 70.25 | 414075 | 96.1685846 | DE |
| 12 | -2.21 | -2.37455678522 | 93.07 | 110.82 | 48.99 | 320218 | 96.24347632 | DE |
| 26 | 10.2 | 12.6456731961 | 80.66 | 796 | 48.99 | 311183 | 89.20168918 | DE |
| 52 | 30.78 | 51.2316910786 | 60.08 | 796 | 40.5 | 358612 | 75.09827808 | DE |
| 156 | 41.61 | 84.4873096447 | 49.25 | 796 | 36.69 | 459779 | 53.69269672 | DE |
| 260 | 56.36 | 163.362318841 | 34.5 | 796 | 20.79 | 525423 | 49.0997765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 90.86 | -0.92 | -1.00 | 91 | 91.93 | 89.29 | 411663 |
| 1741238100 | 91.78 | -0.69 | -0.75 | 92.87 | 93.02 | 91.23 | 238090 |
| 1741151700 | 92.47 | -1.88 | -1.99 | 93.6 | 93.6 | 91.93 | 317484 |
| 1741065300 | 94.35 | -0.23 | -0.24 | 93.25 | 94.49 | 92.4 | 296173 |
| 1740978900 | 94.58 | 2.55 | 2.77 | 91.47 | 94.58 | 91.06 | 351137 |
| 1740719700 | 92.035 | -0.42 | -0.45 | 92.3 | 92.44 | 91.25 | 389318 |
| 1740633300 | 92.45 | 0.7 | 0.76 | 92.1 | 92.92 | 92.04 | 204519 |
| 1740546900 | 91.75 | -0.56 | -0.61 | 91.92 | 92.19 | 91.16 | 278538 |
| 1740460500 | 92.31 | -0.51 | -0.55 | 93.4 | 93.82 | 92.05 | 397018 |
| 1740374100 | 92.82 | 1.5 | 1.64 | 90.84 | 92.9 | 90.56 | 372611 |
| 1740114900 | 91.32 | -0.66 | -0.72 | 91.02 | 110.82 | 70.26 | 676436 |
| 1740028500 | 91.98 | -3.96 | -4.13 | 93.1 | 94.99 | 70.25 | 597290 |
| 1739942100 | 95.94 | -2.23 | -2.27 | 98.49 | 98.49 | 95.89 | 548928 |
| 1739855700 | 98.17 | -3.36 | -3.31 | 101 | 101 | 97.98 | 445839 |
| 1739769300 | 101.53 | 0.21 | 0.21 | 101.7 | 102.35 | 100.72 | 258280 |
| 1739510100 | 101.32 | 0.6 | 0.60 | 102 | 102.86 | 100.36 | 241360 |
| 1739423700 | 100.72 | -0.75 | -0.74 | 102.24 | 102.52 | 99.39 | 363478 |
| 1739337300 | 101.47 | 2.02 | 2.03 | 99.64 | 101.62 | 99.1 | 449401 |
| 1739250900 | 99.45 | 1.71 | 1.75 | 95.47 | 100.01 | 94.07 | 707339 |
| 1739164500 | 97.74 | -4.17 | -4.09 | 102 | 108.08 | 96.55 | 759513 |
| 1738905300 | 101.91 | 0.43 | 0.42 | 101.95 | 102.55 | 101.27 | 364429 |
| 1738818900 | 101.48 | -0.44 | -0.43 | 103 | 103 | 101.26 | 262410 |
| 1738732500 | 101.92 | -0.06 | -0.06 | 102.4 | 102.95 | 101.39 | 348836 |
| 1738646100 | 101.98 | 0.9 | 0.89 | 102.38 | 103.3 | 101.565 | 195037 |
| 1738559700 | 101.08 | -0.53 | -0.52 | 99.55 | 101.09 | 99.37 | 218461 |
| 1738300500 | 101.61 | 0.79 | 0.78 | 101.88 | 102.97 | 101.6 | 366846 |
| 1738214100 | 100.82 | 0.64 | 0.64 | 100 | 101.57 | 99.78 | 240912 |
| 1738127700 | 100.18 | 2.02 | 2.06 | 98.47 | 100.4 | 98.4 | 223583 |
| 1738041300 | 98.16 | -0.04 | -0.04 | 98.15 | 99.25 | 97.6 | 268665 |
| 1737695700 | 98.2 | -0.01 | -0.01 | 98.48 | 98.92 | 96.89 | 240411 |
| 1737609300 | 98.21 | -2.71 | -2.69 | 100.33 | 100.33 | 97.66 | 305170 |
| 1737522900 | 100.92 | 3.01 | 3.07 | 100.74 | 102.79 | 99.89 | 389655 |
| 1737436500 | 97.91 | 3.07 | 3.24 | 95.02 | 98.05 | 94.2 | 274958 |
| 1737350100 | 94.84 | 2.88 | 3.13 | 92.55 | 94.92 | 92.5 | 221274 |
| 1737090900 | 91.96 | -2.5 | -2.65 | 94 | 96.97 | 65.319999 | 418444 |
| 1737004500 | 94.46 | 0.06 | 0.06 | 95.75 | 96.075 | 94.1 | 197868 |
| 1736918100 | 94.4 | -0.52 | -0.55 | 94.88 | 95.41 | 93.97 | 221388 |
| 1736831700 | 94.92 | -1.17 | -1.22 | 97.45 | 98.65 | 94.26 | 320587 |
| 1736745300 | 96.09 | -0.95 | -0.98 | 95.2 | 96.37 | 94.08 | 369248 |
| 1736486100 | 97.04 | 0.66 | 0.68 | 96.63 | 97.28 | 96.51 | 224842 |
| 1736399700 | 96.38 | 0.48 | 0.50 | 95.04 | 96.63 | 95.01 | 149294 |
| 1736313300 | 95.9 | 0.48 | 0.50 | 94.53 | 96.62 | 93.63 | 243265 |
| 1736226900 | 95.42 | 0.51 | 0.54 | 95.8 | 96.07 | 94.7 | 202553 |
| 1736140500 | 94.91 | -0.09 | -0.09 | 95.78 | 96.38 | 94.56 | 171779 |
| 1735881300 | 95 | 0.61 | 0.65 | 94.34 | 95.62 | 94.05 | 151210 |
| 1735794900 | 94.39 | 0.11 | 0.12 | 91.85 | 94.4 | 91.77 | 281801 |
| 1735617660 | 94.279 | -2.11 | -2.19 | 95.32 | 96.13 | 92.68 | 191030 |
| 1735535700 | 96.39 | -0.23 | -0.24 | 96.45 | 97.02 | 95.07 | 153225 |
| 1735276500 | 96.62 | 0.62 | 0.65 | 95.95 | 97.08 | 95.95 | 152737 |
| 1735014060 | 96 | 1 | 1.05 | 94.99 | 96.2 | 94.64 | 95217 |
| 1734930900 | 95 | 3.34 | 3.64 | 91.98 | 95 | 91.94 | 189687 |
| 1734671700 | 91.66 | -2.51 | -2.67 | 94 | 95.98 | 48.99 | 781179 |
| 1734585300 | 94.17 | -1.93 | -2.01 | 95 | 95.06 | 93.76 | 402046 |
| 1734498900 | 96.1 | 0.3 | 0.31 | 96.12 | 97.61 | 95.89 | 248039 |
| 1734412500 | 95.8 | 1.58 | 1.68 | 93 | 96.03 | 93 | 334660 |
| 1734326100 | 94.22 | -0.84 | -0.88 | 95 | 96.14 | 94.2 | 276181 |
| 1734066900 | 95.06 | 1.88 | 2.02 | 92.8 | 95.26 | 92.56 | 251407 |
| 1733980500 | 93.18 | 0.32 | 0.34 | 93.07 | 94.39 | 92.65 | 329202 |
| 1733894100 | 92.86 | -0.38 | -0.41 | 93.11 | 93.39 | 91.42 | 274921 |
| 1733807700 | 93.24 | -2.17 | -2.27 | 95 | 95.45 | 92.45 | 251523 |
| 1733721300 | 95.41 | 0.62 | 0.65 | 95.3 | 96.39 | 94.85 | 228103 |
| 1733462100 | 94.79 | 0.84 | 0.89 | 94 | 95.27 | 93.99 | 146040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
