Various chartings for (DJS) DAVID JONES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 30,224
| 0.0 |
MAX
| ###
| 34,562,680
| 98.5 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for DJS
|
Weekly    Format Enhanced Daily Prices for DJS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (DJS) DAVID JONES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2014-Jul-18 Fri
| ###
| 4
| ###
| ###
| ###
| ###
| ###
| 64.2
| ### |
2014-Jul-17 Thu
| ###
| 4
| ###
| ###
| ###
| 8,208,178
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.6
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| ###
| 23,904,676
| ###
| 77.5
| ### |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 7,150,183
| 28,457,728
| ###
| 72.3
| ### |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 658,283
| ###
| 0.3
| 66.8
| 23.1 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 354,783
| 1,390,749
| ###
| ###
| 23.1 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,341,051
| 5,263,625
| ###
| 81.0
| ### |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 676,059
| 2,651,841
| ###
| ###
| 23.1 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 943,524
| 3,708,049
| 0.3
| 74.5
| ### |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| ### |
2014-Jul-03 Thu
| ###
| ###
| 3.89
| ###
| 1,543,527
| ###
| ###
| 66.8
| ### |
2014-Jul-02 Wed
| ###
| ###
| 3.88
| ###
| ###
| ###
| ###
| 67.6
| ### |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,200,340
| 4,735,341
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
| ###
| 7,522,353
| ###
| ###
| ### |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| ###
| 4,414,873
| ###
| ###
| ### |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| ###
| 7,869,972
| 0.3
| ###
| 23.2 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,403,920
| ###
| -0.3
| ###
| ### |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| ###
| 21,598,477
| -0.3
| ###
| ### |
2014-Jun-23 Mon
| 3.81
| 3.84
| 3.775
| 3.79
| 1,197,079
| 4,557,878
| -0.5
| 28.3
| 22.3 |
2014-Jun-20 Fri
| 3.88
| ###
| 3.78
| 3.81
| 3,002,356
| 11,521,541
| ###
| ###
| ### |
2014-Jun-19 Thu
| ###
| ###
| 3.87
| ###
| 3,705,344
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| 3.89
| ###
| 3.87
| ###
| ###
| 8,414,081
| 0.3
| ###
| ### |
2014-Jun-17 Tue
| 3.85
| 3.89
| 3.85
| 3.88
| 1,614,426
| 6,247,828
| 0.8
| 77.1
| ### |
2014-Jun-16 Mon
| ###
| ###
| 3.85
| 3.86
| 31,641,149
| 123,242,275
| -1.0
| 20.8
| 22.7 |
2014-Jun-13 Fri
| 3.89
| ###
| 3.88
| ###
| ###
| 6,127,189
| ###
| ###
| 23.0 |
2014-Jun-12 Thu
| ###
| ###
| 3.87
| ###
| ###
| 5,411,779
| ###
| ###
| ### |
2014-Jun-11 Wed
| 3.84
| ###
| 3.83
| ###
| ###
| 6,507,052
| ###
| ###
| ### |
2014-Jun-10 Tue
| 3.85
| 3.89
| 3.85
| 3.85
| ###
| 7,453,225
| ###
| 76.1
| 22.6 |
2014-Jun-06 Fri
| 3.85
| 3.89
| 3.85
| 3.85
| 2,916,774
| ###
| ###
| 66.1
| 22.6 |
2014-Jun-05 Thu
| 3.86
| ###
| ###
| 3.83
| ###
| 7,694,077
| -0.8
| 27.7
| ### |
2014-Jun-04 Wed
| ###
| ###
| 3.83
| 3.83
| 4,769,071
| 18,527,840
| ###
| ###
| ### |
2014-Jun-03 Tue
| 4
| ###
| ###
| ###
| ###
| 40,703,053
| ###
| ###
| ### |
2014-Jun-02 Mon
| 4
| ###
| 4
| 4
| ###
| ###
| ###
| 70.7
| ### |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 11,659,842
| ###
| ###
| 82.8
| 23.8 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 6,962,173
| 27,639,826
| 0.8
| 79.5
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 1,729,172
| 6,838,875
| ###
| ###
| 23.2 |
2014-May-27 Tue
| ###
| ###
| 3.945
| ###
| ###
| ###
| 0.3
| ###
| 23.3 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| ###
| 20,969,380
| ###
| 70.4
| 23.2 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 885,447
| 3,493,088
| ###
| ###
| 23.2 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 3,860,451
| 15,229,479
| ###
| 67.2
| ### |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 1,358,276
| ###
| 0.3
| ###
| 23.2 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 1,225,148
| ###
| 0.3
| ###
| 23.2 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 11,184,452
| ###
| -0.3
| 40.9
| ### |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 10,402,221
| ###
| ###
| ###
| ### |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 11,558,726
| 45,599,174
| -0.3
| ###
| ### |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 981,050
| 3,870,242
| 0.3
| 71.6
| 23.2 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 5,352,450
| ###
| 0.3
| 73.4
| 23.2 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 2,109,982
| 8,323,878
| ###
| ###
| ### |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 75.5
| 23.2 |
2014-May-08 Thu
| ###
| 3.955
| ###
| ###
| ###
| ###
| 0.3
| 75.2
| 23.2 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 33.9
| ### |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 2,478,142
| 9,801,051
| 0.3
| 73.1
| 23.3 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 3,077,675
| 0.3
| 75.6
| 23.2 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 74.4
| ### |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 1,449,671
| 5,704,455
| -0.3
| ###
| 23.1 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 3,166,051
| 12,426,750
| 0.3
| ###
| 23.1 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 23.1 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,437,242
| 5,641,174
| 0.3
| 77.8
| 23.1 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 23.1 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 23.1 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,567,740
| ###
| ###
| 74.3
| 23.1 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 2,185,989
| 8,574,541
| ###
| ###
| 23.1 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 3,436,582
| ###
| 0.3
| 68.5
| 23.1 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 3,340,287
| 13,077,223
| ###
| ###
| 23.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 40.9
| 23.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| 23.1 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 28,130,985
| 110,343,788
| 0.3
| ###
| 23.1 |
2014-Apr-09 Wed
| 4
| 4
| ###
| ###
| 24,334,082
| ###
| -2.3
| ###
| 23.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,035,154
| ###
| ###
| ###
| 18.8 |
2014-Apr-07 Mon
| ###
| 3.2
| ###
| 3.2
| 2,147,244
| ###
| ###
| 88.7
| ### |
2014-Apr-04 Fri
| ###
| 3.2
| ###
| ###
| ###
| ###
| ###
| ###
| 18.8 |
2014-Apr-03 Thu
| 3.26
| 3.28
| 3.22
| 3.25
| ###
| ###
| ###
| ###
| 19.1 |
2014-Apr-02 Wed
| 3.2
| 3.24
| ###
| 3.22
| ###
| 5,729,681
| 0.6
| 79.6
| ### |
2014-Apr-01 Tue
| 3.24
| 3.25
| ###
| ###
| 2,146,771
| ###
| -1.9
| ###
| 18.7 |
2014-Mar-31 Mon
| 3.22
| 3.28
| 3.21
| 3.25
| ###
| 6,791,259
| ###
| 78.2
| 19.1 |
2014-Mar-28 Fri
| ###
| 3.22
| ###
| 3.21
| 1,972,252
| 6,301,345
| 0.6
| ###
| 18.9 |
2014-Mar-27 Thu
| 3.22
| 3.25
| ###
| 3.2
| 2,279,945
| 7,341,422
| -0.6
| ###
| ### |
2014-Mar-26 Wed
| 3.2
| 3.225
| ###
| 3.2
| 2,906,246
| ###
| ###
| 72.3
| ### |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| 18,410,359
| 2.3
| 89.1
| 18.6 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 6,439,340
| 20,058,544
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| 3.2
| ###
| ###
| ###
| 13,675,187
| -1.6
| ###
| 18.4 |
2014-Mar-20 Thu
| 3.29
| ###
| 3.2
| 3.2
| ###
| 18,938,546
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 12,693,980
| ###
| 71.5
| ### |
2014-Mar-18 Tue
| ###
| ###
| 3.29
| ###
| ###
| 6,580,157
| ###
| 31.9
| 19.6 |
2014-Mar-17 Mon
| ###
| ###
| 3.28
| 3.29
| 1,329,644
| 4,387,825
| ###
| 29.3
| 19.4 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,628,222
| ###
| ###
| ###
| ### |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 3,190,970
| ###
| ###
| ###
| ### |
2014-Mar-12 Wed
| ###
| ###
| 3.26
| ###
| 2,238,745
| 7,410,245
| ###
| 20.9
| ### |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 2,531,144
| ###
| ###
| ###
| 19.7 |
2014-Mar-10 Mon
| 3.43
| 3.44
| ###
| ###
| 1,328,989
| 4,521,885
| -1.5
| 23.7
| 19.9 |
2014-Mar-07 Fri
| ###
| 3.44
| ###
| 3.41
| 2,221,747
| ###
| ###
| 87.0
| 20.1 |
2014-Mar-06 Thu
| ###
| ###
| 3.26
| ###
| 2,404,150
| 7,909,653
| ###
| ###
| ### |
2014-Mar-05 Wed
| ###
| ###
| 3.27
| 3.29
| ###
| ###
| ###
| ###
| 19.4 |
2014-Mar-04 Tue
| 3.27
| 3.28
| 3.24
| 3.25
| 1,265,680
| ###
| ###
| 24.3
| 19.1 |
2014-Mar-03 Mon
| ###
| ###
| 3.22
| 3.27
| ###
| 4,914,880
| ###
| 25.5
| 19.2 |
2014-Feb-28 Fri
| ###
| ###
| 3.28
| ###
| 2,990,959
| 9,900,074
| ###
| ###
| ### |
2014-Feb-27 Thu
| 3.27
| 3.29
| 3.255
| 3.28
| 1,523,056
| ###
| ###
| ###
| 19.3 |
2014-Feb-26 Wed
| 3.25
| 3.29
| 3.23
| 3.28
| ###
| ###
| 0.9
| 80.9
| 19.3 |
2014-Feb-25 Tue
| ###
| ###
| 3.22
| 3.22
| ###
| 8,497,522
| ###
| ###
| ### |
2014-Feb-24 Mon
| 3.28
| ###
| 3.27
| ###
| ###
| ###
| ###
| ###
| ### |
2014-Feb-21 Fri
| 3.25
| 3.285
| 3.21
| 3.26
| 2,312,385
| 7,509,470
| ###
| 72.6
| ### |
2014-Feb-20 Thu
| ###
| 3.27
| ###
| 3.25
| ###
| 6,946,750
| 2.5
| 88.1
| 19.1 |
2014-Feb-19 Wed
| 3.23
| 3.29
| ###
| 3.2
| 4,873,457
| ###
| -0.9
| ###
| ### |
2014-Feb-18 Tue
| ###
| 3.23
| ###
| 3.23
| 3,713,470
| ###
| 1.6
| 88.2
| ### |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 3,363,055
| 10,627,253
| ###
| ###
| 18.6 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 5,797,047
| ###
| -0.3
| 26.6
| 18.2 |
2014-Feb-13 Thu
| ###
| ###
| 3.085
| ###
| ###
| 8,645,242
| -1.3
| ###
| 18.3 |
|
Enhanced    Basic Format Daily Prices for DJS    Bottom  |
Basic Prices for DJS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-02-08 04:50:51 thru 2025-02-08 04:50:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|