Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Oct-22 08:22:47 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(JBH) JB HI-FI LIMITED home page...

     Prev Section TOC    Company Info for JBH    Fundamental Next Section
Listing Code JBH
Listing Name JB HI-FI LIMITED
GICS Sector Retailing
Company Listing ASX listed company as at Thu Oct 21 12:30:00 AEDT 2021
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Wednesday 20th October 2021
Latest price with VOLUME for JBH .. Wednesday 20th October 2021

JBH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Oct 21 12:30:00 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company JBH
DATE ### ### 2021-07-28 ### ###
SHARE PRICE ### 45.8 50 ### 48.55
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 10.4 10.46 12.71 ### 12.42
Earnings/Share (EPS) ### ### 3.88 3.88 3.88
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 55.25 55.25 55.25 55.25 55.25
Year Low ### ### ### ### 37.54
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ###
52Week High 55.25 55.25 55.25 55.25 55.25
52Week Low ### ### ### ### 37.54

     Prev Section Fundamental    News for JBH    Options Next Section

Score Company JBH for Ownership
CtrLinksDateNewsScore
1 an >2021-10-06  2021-10-06 12:47 GMT, Price
Closed at $45.95
-3
Price range $1.98 -> $55.25, for Dates 2003-Oct-23 Thu -> 2021-Oct-06 Wed
 
2< an >2020-03-06  2020-03-03 01:31 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 99c
AUD 0.99 FRANKED 30 % CTR
100 %Percentage Franked
 
3< an >2020-02-21  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 99c
AUD 0.99 FRANKED 30 % CTR
100 %Percentage Franked
 
4< an >2020-02-20  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 99c
AUD 0.99 FRANKED 30 % CTR
100 %Percentage Franked
 
5< an >2019-09-06  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 51c
51C FRANKED @ 30%
100 %Percentage Franked
 
6< an >2019-08-23  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 51c
51C FRANKED @ 30%
100 %Percentage Franked
 
7< an >2019-08-22  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 51c
51C FRANKED @ 30%
100 %Percentage Franked
 
8< an >2019-03-08  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 91c
91C FRANKED @ 30%
100 %Percentage Franked
 
9< an >2019-02-22  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 91c
91C FRANKED @ 30%
100 %Percentage Franked
 
10< an >2019-02-21  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 91c
91C FRANKED @ 30%
100 %Percentage Franked
 
11< an >2018-09-07  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 46c
46C FRANKED @ 30%
100 %Percentage Franked
 
12< an >2018-08-24  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 46c
46C FRANKED @ 30%
100 %Percentage Franked
 
13< an 2018-08-23  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 46c
46C FRANKED @ 30%
100 %Percentage Franked
 

     Prev Section News    Options owned by JBH    Warrants Next Section
No OPTIONS for company (JBH) JB HI-FI LIMITED.
     Prev Section Options    Warrants owned by JBH    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 JBHJOA ### Instalment MINI ### 1 ### A CITIWARRANTS COR
2 JBHJOB ### Instalment MINI ### 1 ### A CITIWARRANTS COR
3 JBHJOC ### Instalment MINI ### 1 ### A CITIWARRANTS COR
4 JBHJOD ### Instalment MINI ### 1 28.5523 A CITIWARRANTS COR
5 JBHKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
6 JBHKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
7 JBHKOD ### MINI Call ### 1 19.0648 A CITIWARRANTS COR
8 JBHKOE ### MINI Call ### 1 ### A CITIWARRANTS COR
9 JBHKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
10 JBHKOR ### MINI Put ### 1 41.9625 A CITIWARRANTS COR
11 JBHKOS ### MINI Put ### 1 44.79 A CITIWARRANTS COR
12 JBHKOV ### MINI Put ### 1 ### A CITIWARRANTS COR
13 JBHSO4 ### Barrier SFI 2025-02-26 1 18.3648 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (JBH) JB HI-FI LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 55.25 ### 97.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for JBH

     Prev Section Weekly    Format Enhanced Daily Prices for JBH    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
4.38
2021-Oct-20 Wed ### ### 47.28 ### ### ### 0.0 41.2 10.9
2021-Oct-19 Tue ### 47.77 46.58 ### ### 19,959,459 2.1 81.8 10.9
2021-Oct-18 Mon ### ### 46.21 ### ### ### -0.5 39.1 ###
2021-Oct-15 Fri ### ### 46.51 46.86 214,047 ### ### 33.2 10.7
2021-Oct-14 Thu 46.89 47.55 46.72 ### ### ### 0.1 ### 10.7
2021-Oct-13 Wed ### 47.45 46.81 46.83 560,325 ### ### ### ###
2021-Oct-12 Tue 47.75 48.26 46.83 ### ### ### -1.3 ### 10.8
2021-Oct-11 Mon 47.52 47.84 ### 47.75 ### 18,468,157 0.5 70.4 ###
2021-Oct-08 Fri 47.5 47.86 ### 47.51 ### 24,172,652 0.0 63.8 10.8
2021-Oct-07 Thu ### ### ### 46.71 ### ### ### 69.9 10.7
2021-Oct-06 Wed 45.82 ### 45.545 ### ### 24,431,874 0.3 ### ###
2021-Oct-05 Tue ### 45.59 44.79 ### 450,051 ### ### 42.7 ###
2021-Oct-04 Mon 46 ### ### 45.56 316,174 ### -1.0 ### ###
2021-Oct-01 Fri ### ### 44.25 45.27 ### 27,558,059 0.8 ### 10.3
2021-Sep-30 Thu 44.7 45.79 44.7 45.52 ### 22,717,424 ### ### 10.4
2021-Sep-29 Wed 43.71 ### ### ### 556,155 24,404,081 ### 75.6 10.1
2021-Sep-28 Tue 44.5 44.84 44.21 ### 336,825 ### ### 50.6 10.1
2021-Sep-27 Mon 44.27 ### ### ### ### 17,811,070 ### 82.3 10.3
2021-Sep-24 Fri ### ### 44.23 ### 661,128 29,621,840 -1.5 28.5 10.2
2021-Sep-23 Thu ### 45.74 ### 45.57 ### 19,361,578 2.2 ### 10.4
2021-Sep-22 Wed 44.5 44.78 43.52 44.43 593,275 ### -0.2 ### ###
2021-Sep-21 Tue 44.26 44.82 ### 44.81 ### ### 1.2 67.7 ###
2021-Sep-20 Mon 45.55 ### ### ### ### 19,642,183 -2.5 ### 10.1
2021-Sep-17 Fri ### ### 44.8 ### ### ### ### ### ###
2021-Sep-16 Thu ### 45.25 44.56 44.84 ### 27,667,587 -0.6 ### 10.2
2021-Sep-15 Wed ### ### 45 45.2 368,849 ### ### ### ###
2021-Sep-14 Tue 45 45.55 44.7 45.55 585,856 26,436,752 1.2 73.4 ###
2021-Sep-13 Mon ### ### 44.24 44.82 ### 21,507,552 0.4 68.6 10.2
2021-Sep-10 Fri 45.23 45.48 44.71 ### 717,147 32,339,743 ### ### ###
2021-Sep-09 Thu 45.73 ### 44.86 ### 411,553 ### ### ### ###
2021-Sep-08 Wed ### ### ### 45.79 ### ### 0.9 76.4 10.5
2021-Sep-07 Tue ### ### ### 45.85 ### ### 0.5 ### ###
2021-Sep-06 Mon ### ### 44.55 45.55 641,850 28,931,388 1.1 ### ###
2021-Sep-03 Fri ### 45.5 45 ### ### 43,602,854 ### ### 10.3
2021-Sep-02 Thu ### ### ### ### 679,481 30,926,577 -1.7 22.3 ###
2021-Sep-01 Wed 45.7 ### 45.4 45.81 ### 30,951,570 0.2 ### 10.5
2021-Aug-31 Tue ### ### 45.25 45.79 743,147 ### -0.3 ### 10.5
2021-Aug-30 Mon 45.75 ### 45.25 45.8 ### ### ### ### ###
2021-Aug-27 Fri ### ### ### 45.57 782,073 ### -0.2 37.1 10.4
2021-Aug-26 Thu ### ### ### ### 813,574 37,692,883 ### ### ###
2021-Aug-25 Wed 47.79 ### ### ### ### ### 0.8 ### 11.0
2021-Aug-24 Tue 48.29 ### ### ### ### 34,458,527 -1.9 20.4 ###
2021-Aug-23 Mon 48.71 48.89 ### ### ### 23,424,558 -1.3 26.6 ###
2021-Aug-20 Fri 49.75 49.76 48.47 48.47 ### 27,534,556 -2.6 ### ###
2021-Aug-19 Thu 49.48 ### 48.79 ### ### ### 0.3 71.9 11.3
2021-Aug-18 Wed 50.29 50.75 49.54 49.59 ### 45,919,682 ### 27.1 ###
2021-Aug-17 Tue ### ### 49.81 50.51 ### 44,493,051 1.2 89.1 ###
2021-Aug-16 Mon 48.24 49.83 47.7 49.53 ### 46,682,685 2.7 91.2 11.3
2021-Aug-13 Fri 47.74 48.53 ### ### ### 32,585,287 ### ### ###
2021-Aug-12 Thu 48.4 48.56 ### 47.74 537,221 ### ### 26.1 ###
2021-Aug-11 Wed 48.5 ### ### ### 900,879 ### ### 34.6 11.0
2021-Aug-10 Tue 48.21 48.55 47.81 ### 535,153 25,783,671 0.2 67.9 11.0
2021-Aug-09 Mon 48.8 ### ### ### ### ### -1.4 ### ###
2021-Aug-06 Fri 48.88 49.28 48.72 48.88 ### 19,614,749 ### 63.1 ###
2021-Aug-05 Thu 48.8 ### 48.73 ### 471,679 23,119,346 0.3 72.6 ###
2021-Aug-04 Wed ### ### 48.77 ### ### 17,225,846 ### 30.1 ###
2021-Aug-03 Tue 49.21 ### ### 49.46 346,640 17,172,545 ### 71.3 11.3
2021-Aug-02 Mon 48.55 49.55 48.54 49.48 553,779 ### ### 83.3 ###
2021-Jul-30 Fri ### ### ### ### ### ### -2.1 23.5 ###
2021-Jul-29 Thu ### ### ### ### 469,452 ### 0.8 ### 11.3
2021-Jul-28 Wed 50 50.44 48.84 49.25 ### 28,615,772 ### ### 11.2
2021-Jul-27 Tue 50.44 50.78 49.83 50 ### 23,664,981 -0.9 37.2 11.4
2021-Jul-26 Mon ### ### ### 50.4 ### ### 0.0 ### ###
2021-Jul-23 Fri 49.52 50.2 49.46 50.2 ### 30,838,142 1.4 75.6 ###
2021-Jul-22 Thu 49.86 50 ### 49.52 ### 23,303,575 -0.7 31.6 11.3
2021-Jul-21 Wed ### ### ### 49.5 937,872 46,766,987 ### 28.2 ###
2021-Jul-20 Tue 48.4 49.59 ### 49.51 1,148,256 56,212,872 ### 88.4 ###
2021-Jul-19 Mon 47.5 ### ### 47.73 730,455 34,722,178 0.5 ### 10.9
2021-Jul-16 Fri ### ### 47.51 ### 385,482 ### 0.8 70.2 11.0
2021-Jul-15 Thu ### ### 47.72 ### 426,653 20,564,674 0.0 70.3 ###
2021-Jul-14 Wed ### ### ### ### 573,352 27,231,353 ### ### ###
2021-Jul-13 Tue ### 47.525 46.87 ### 487,952 ### 0.0 ### ###
2021-Jul-12 Mon 47.8 ### 46.81 ### 710,278 ### -1.4 29.3 10.8
2021-Jul-09 Fri 48 ### 46.88 ### 618,829 29,403,659 -1.3 31.2 ###
2021-Jul-08 Thu ### ### ### 48.41 ### 13,609,727 -1.2 ### 11.1
2021-Jul-07 Wed 48.26 ### ### ### 378,951 ### 0.8 ### ###
2021-Jul-06 Tue 50.2 ### 48.5 48.5 457,048 22,658,154 -3.4 ### ###
2021-Jul-05 Mon 50.29 ### ### ### ### ### ### 41.0 11.4
2021-Jul-02 Fri ### ### 49.87 ### 297,426 ### ### 64.7 ###
2021-Jul-01 Thu 50.8 51.26 49.85 ### ### 33,942,576 -1.4 ### 11.4
2021-Jun-30 Wed 50 ### 49.56 50.58 ### 36,979,325 ### ### 11.5
2021-Jun-29 Tue 49.75 ### 49.5 ### ### ### 0.4 ### ###
2021-Jun-28 Mon ### ### 48.52 ### 544,248 ### ### ### 11.3
2021-Jun-25 Fri 48.56 ### ### ### ### ### ### 74.4 ###
2021-Jun-24 Thu ### 48.56 47.72 48.21 448,775 21,604,028 ### 71.0 ###
2021-Jun-23 Wed 47.7 ### ### 47.71 ### ### 0.0 ### 10.9
2021-Jun-22 Tue 49 49.28 47.51 ### ### 35,045,771 ### 18.5 10.9
2021-Jun-21 Mon 48.29 ### 47.83 48.45 ### ### ### ### ###
2021-Jun-18 Fri ### ### 47.81 ### 662,221 32,068,051 ### 72.2 ###
2021-Jun-17 Thu 47.8 ### 47.56 ### 464,247 ### -0.4 49.4 10.9
2021-Jun-16 Wed 48 48.26 47.72 ### ### 13,980,926 ### 52.2 10.9
2021-Jun-15 Tue 47.7 48.49 ### ### 537,351 ### ### 77.8 ###
2021-Jun-11 Fri 48.29 ### 47.455 ### ### ### ### 19.8 ###
2021-Jun-10 Thu ### 48.44 ### ### ### 17,047,824 1.8 81.0 11.0
2021-Jun-09 Wed ### 48.55 47.42 47.48 ### ### -1.0 ### ###
2021-Jun-08 Tue ### 48.45 47.84 ### ### ### 0.4 71.9 11.0
2021-Jun-07 Mon 48.8 49.43 ### ### ### ### ### ### 11.0
2021-Jun-04 Fri 48 48.42 ### 48.41 ### ### 0.9 ### 11.1
2021-Jun-03 Thu ### 48.89 47.85 ### 498,687 ### -0.1 37.8 ###
2021-Jun-02 Wed 47.82 ### 47.53 ### 332,023 15,910,542 ### 65.0 11.0
2021-Jun-01 Tue 48.5 ### 47.81 ### 293,456 ### ### 35.3 11.0
2021-May-31 Mon 48.4 ### 48.255 48.55 247,524 ### ### 71.3 11.1
2021-May-28 Fri 48.58 ### ### ### ### 14,131,281 -0.8 26.9 11.0
2021-May-27 Thu ### 48.43 47.71 ### 708,142 34,040,385 ### ### 11.0
2021-May-26 Wed 48.26 48.8 47.74 48.21 318,057 ### ### 37.8 ###
2021-May-25 Tue 47.27 48.25 ### 48.22 ### 23,516,672 ### 83.3 ###
2021-May-24 Mon 47.45 48 46.86 47.89 296,342 ### 0.9 77.9 ###
2021-May-21 Fri 48.21 48.25 ### 47.45 535,125 25,512,084 -1.6 25.0 ###
2021-May-20 Thu 47.5 ### 47.42 48.54 ### ### 2.2 ### 11.1
2021-May-19 Wed ### ### 47.22 47.59 ### ### ### ### 10.9
2021-May-18 Tue 48.79 ### ### 47.8 ### 29,645,744 -2.0 ### ###
2021-May-17 Mon 47.5 ### 47.4 48.47 ### 33,270,522 2.0 ### ###
2021-May-14 Fri 47.23 47.45 46.72 47.26 658,847 ### ### ### 10.8
2021-May-13 Thu ### ### 45.85 ### ### 29,865,880 ### 79.4 ###
2021-May-12 Wed ### 46.78 ### ### ### 31,363,045 0.6 76.4 ###
2021-May-11 Tue ### ### ### 46.72 ### ### ### 80.7 ###
2021-May-10 Mon 46.51 47.46 46.26 ### 536,955 ### 1.1 73.3 ###
2021-May-07 Fri 46.51 47.52 46.51 46.83 667,272 ### 0.7 ### ###
2021-May-06 Thu 45.55 ### ### 46.21 ### 24,896,624 1.4 ### ###
2021-May-05 Wed 45.28 ### ### ### ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for JBH    Bottom Next Section
Basic Prices for JBH
     Prev Section 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 2021-10-22 08:22:47 thru 2021-10-22 08:22:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000