Other US listings · JBHIF · stock
JB Hi-Fi Limited/ADR (JBHIF) stock price history
Every Other US listings trading session of JB Hi-Fi Limited/ADR from Dec 21, 2021 to Jul 17, 2026: 1,146 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JBHIF adjusted close, 2021 to 2026
- $71.36
- All time high, 2025
- $71.36
- 52 week high, $50.17 low
- 1,146
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
JBHIF key facts
- JB Hi-Fi Limited/ADR (JBHIF) closed at $50.17 on Jul 17, 2026 on Other US listings.
- JBHIF's all time high close is $71.36, set on Aug 21, 2025; its all time low close is $22.60 on Dec 21, 2021.
- JBHIF's 52 week range is $50.17 to $71.36.
- JBHIF returned -19.9% over the year to Jul 17, 2026.
- Since Dec 21, 2021 JBHIF returned +122%, +19.1% a year compounded.
- JBHIF's deepest drawdown was -29.7% from Nov 13, 2025 to Jun 8, 2026.
- DataCedar holds 1,146 daily sessions of JBHIF history from Dec 21, 2021, adjusted for splits and dividends, served by the API under a key.
JBHIF price chart, 2021 to 2026
JBHIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -14.9% |
| 6 months | -19.2% |
| Year to date | -17.7% |
| 1 year | -19.9% |
| 3 years | +108.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2021 | +122.0% |
| Compound annual growth, 4.6 years | +19.1% |
JBHIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.36 on Aug 21, 2025
- All time low close
- $22.60 on Dec 21, 2021
- 52 week high
- $71.36 on Aug 21, 2025
- 52 week low
- $50.17 on Jun 8, 2026
- Deepest drawdown
- -29.7% from Nov 13, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +30.7% on Mar 14, 2024
- Worst single session
- -14.6% on Nov 14, 2025
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2021
- 2.2×
- Best calendar year
- 2024, +92%
- Worst calendar year
- 2023, +0%
JBHIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 21, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.96 | $62.06 | $50.17 | $50.17 | -17.7% | 3.8K | 135 |
| 2025 | $47.91 | $71.36 | $47.91 | $60.96 | +27.2% | 5.8K | 250 |
| 2024 | $25.00 | $47.91 | $25.00 | $47.91 | +91.6% | 15.5K | 252 |
| 2023 | $24.93 | $26.50 | $24.04 | $25.00 | +0.3% | 299 | 250 |
| 2022 | $22.60 | $24.93 | $22.60 | $24.93 | +10.3% | 0 | 251 |
| 2021 | $22.60 | $22.60 | $22.60 | $22.60 | n/a | 127 | 8 |
JBHIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $50.17 | 0.0% |
| June 2026 | $50.17 | -6.1% |
| May 2026 | $53.43 | -9.4% |
| April 2026 | $58.97 | 0.0% |
| March 2026 | $58.97 | 0.0% |
| February 2026 | $58.97 | -5.0% |
| January 2026 | $62.06 | +1.8% |
| December 2025 | $60.96 | 0.0% |
| November 2025 | $60.96 | -14.6% |
| October 2025 | $71.36 | 0.0% |
| September 2025 | $71.36 | 0.0% |
| August 2025 | $71.36 | +13.9% |
About the JBHIF data
Daily bars. 1,146 sessions from Dec 21, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JBHIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
JBHIF share price history
