Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 20-Oct-26 03:50:07 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 Fri Oct 09 12:16:20 AEDT 2020
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for JBH .. Friday 23rd October 2020

JBH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company JBH
DATE 2020-09-29 ### ### 2020-04-24 2020-03-26
SHARE PRICE ### 49.78
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### ### 11.4
Earnings/Share (EPS) ### ### ### ### ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 52.88 52.88
52Week Low 20.79 20.79

     Prev Section Fundamental    News for JBH    Options Next Section

Score Company JBH for Ownership
CtrLinksDateNewsScore
1 an >2020-09-22  2020-09-23 11:35 GMT, Price
Closed at $47.07
-4
Price range $1.98 -> $52.88, for Dates 2003-Oct-23 Thu -> 2020-Sep-22 Tue
 
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 JBHSO2 ### Barrier SFI 2021-01-20 1 ### A CITIWARRANTS COR
14 JBHSO4 ### Barrier SFI 2025-02-26 1 18.3648 A CITIWARRANTS COR
15 JBHSRT 2011-12-20 Barrier SFI ### 1 11.4642 A RBS PLC LMS *
     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 ### ### 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
2.61
2020-Oct-23 Fri 50.73 ### ### 50.83 237,280 12,049,671 ### 71.1 19.5
2020-Oct-22 Thu ### 51.4 49.76 51.28 484,183 24,489,976 ### 85.7 19.6
2020-Oct-21 Wed 51.52 51.81 50.78 ### 539,949 27,696,683 -1.0 31.0 ###
2020-Oct-20 Tue 51.7 52.5 ### 51.86 ### ### ### ### ###
2020-Oct-19 Mon 52.52 ### 52.2 52.2 ### ### ### 36.4 20.0
2020-Oct-16 Fri ### 52.54 51.86 ### 674,177 ### 0.3 68.1 20.0
2020-Oct-15 Thu ### 52.79 ### ### 461,772 ### ### ### 19.9
2020-Oct-14 Wed 51.5 ### ### 52.58 ### ### ### 83.5 20.1
2020-Oct-13 Tue 50.75 51.475 ### ### 373,849 ### 1.1 ### 19.7
2020-Oct-12 Mon 49.7 50.46 49.7 50.21 421,952 21,131,356 1.0 ### 19.2
2020-Oct-09 Fri 49.56 ### ### ### ### 21,080,354 ### 62.2 19.0
2020-Oct-08 Thu ### 49.655 48.82 ### ### 36,666,821 0.9 ### ###
2020-Oct-07 Wed ### 48.82 46.81 48.75 ### ### ### 87.9 18.7
2020-Oct-06 Tue 47.28 47.52 46.87 ### ### 27,392,685 ### 28.3 18.0
2020-Oct-05 Mon 47 47.47 46.53 47.24 ### ### ### 60.5 ###
2020-Oct-02 Fri ### ### ### 46.21 ### ### ### ### ###
2020-Oct-01 Thu 47.5 47.59 46.47 46.49 559,743 ### -2.1 19.1 17.8
2020-Sep-30 Wed ### ### 46.88 ### 905,650 42,923,281 -0.1 ### ###
2020-Sep-29 Tue 47.5 47.77 ### ### ### ### ### ### 18.1
2020-Sep-28 Mon ### ### 46.82 ### ### 28,643,875 -1.2 ### ###
2020-Sep-25 Fri ### ### ### 47.59 ### ### 0.0 33.0 ###
2020-Sep-24 Thu 47.54 47.76 ### 47.44 639,947 30,330,288 ### ### ###
2020-Sep-23 Wed 47.76 ### ### ### ### ### ### ### 18.4
2020-Sep-22 Tue 46.86 ### 46.86 ### 1,086,428 51,474,958 0.4 ### 18.0
2020-Sep-21 Mon ### ### 46.81 47 ### ### ### 34.5 18.0
2020-Sep-18 Fri 47.75 ### 46.84 ### 818,154 38,755,954 ### 22.6 ###
2020-Sep-17 Thu ### 47.83 46.86 47.26 ### ### ### 46.2 18.1
2020-Sep-16 Wed 47.55 48.44 47.44 ### 966,572 ### 0.3 63.1 18.3
2020-Sep-15 Tue 46.7 47.75 ### 46.76 828,676 ### 0.1 ### 17.9
2020-Sep-14 Mon 46.85 ### ### 46.46 ### ### ### 31.9 ###
2020-Sep-11 Fri 46.5 47.7 46.47 46.85 726,178 ### 0.8 71.5 ###
2020-Sep-10 Thu ### 47.82 46.7 ### ### ### ### ### ###
2020-Sep-09 Wed ### 47.29 ### ### ### ### 2.1 ### 18.0
2020-Sep-08 Tue ### ### ### ### 735,554 ### ### 20.7 18.1
2020-Sep-07 Mon ### 49.45 48.26 ### 559,120 ### -1.0 26.6 ###
2020-Sep-04 Fri 49.72 50.79 ### 49.78 ### 43,133,277 0.1 ### 19.1
2020-Sep-03 Thu 51.44 51.74 ### 50.83 571,352 ### -1.2 28.6 19.5
2020-Sep-02 Wed ### 51.81 50.51 ### 1,212,983 ### 0.8 ### 19.6
2020-Sep-01 Tue 49.46 50.47 49.25 ### ### ### ### 82.4 ###
2020-Aug-31 Mon ### 51.89 ### ### 831,424 42,402,624 ### ### 19.2
2020-Aug-28 Fri 51.28 ### ### ### ### 58,816,548 ### 40.9 ###
2020-Aug-27 Thu 51.49 ### ### 51.76 941,887 48,676,720 0.5 70.9 ###
2020-Aug-26 Wed 52.47 52.78 ### 52.27 705,573 ### -0.4 42.8 ###
2020-Aug-25 Tue ### 52.88 51.47 52.4 ### ### 0.8 76.4 ###
2020-Aug-24 Mon ### ### ### 51.46 840,447 43,329,245 0.8 ### ###
2020-Aug-21 Fri ### 51.83 50.85 ### ### 34,733,152 ### ### 19.5
2020-Aug-20 Thu 49.81 51.51 49.74 51 ### ### 2.4 84.0 ###
2020-Aug-19 Wed ### ### 48.24 50.24 ### ### ### 91.2 19.2
2020-Aug-18 Tue 49.4 ### ### ### 1,547,281 ### ### ### 18.4
2020-Aug-17 Mon ### ### 47.8 ### ### ### 3.5 85.4 ###
2020-Aug-14 Fri ### 47.41 46.28 ### 620,848 29,083,624 1.5 ### 18.1
2020-Aug-13 Thu 46.7 47.54 46.23 46.4 ### 29,824,955 -0.6 34.9 17.8
2020-Aug-12 Wed 45.85 ### ### ### ### 13,351,120 1.0 80.8 ###
2020-Aug-11 Tue ### ### 45.58 45.74 240,453 11,028,376 ### 70.2 17.5
2020-Aug-10 Mon ### 46.45 ### ### 603,840 27,812,870 0.0 32.6 ###
2020-Aug-07 Fri 45.8 ### 45.52 ### 319,071 ### ### ### 17.5
2020-Aug-06 Thu ### ### ### 45.78 402,575 ### ### ### ###
2020-Aug-05 Wed ### ### 43.54 44.79 604,027 ### ### 77.9 ###
2020-Aug-04 Tue ### ### 43.83 ### 877,071 38,972,649 -0.7 ### 16.9
2020-Aug-03 Mon 45.21 45.47 44.5 ### ### ### ### ### 17.1
2020-Jul-31 Fri ### 46.5 ### ### ### 21,661,044 ### ### 17.5
2020-Jul-30 Thu 45 ### ### 45.59 411,043 18,749,726 ### ### 17.5
2020-Jul-29 Wed ### ### 44.22 44.47 ### ### -0.5 ### 17.0
2020-Jul-28 Tue ### 45.53 ### ### 344,322 ### -1.0 ### ###
2020-Jul-27 Mon 44.55 45.2 44.29 45 515,122 ### ### ### ###
2020-Jul-24 Fri ### 44.56 43.26 44.44 ### ### 1.9 80.9 ###
2020-Jul-23 Thu 43.21 ### ### 44.27 ### 34,266,571 2.5 80.7 ###
2020-Jul-22 Wed 43.72 ### ### 43.21 360,221 ### ### ### 16.6
2020-Jul-21 Tue ### 43.74 ### 43.72 ### ### 1.6 ### 16.8
2020-Jul-20 Mon 43.23 43.42 ### 42.87 ### 11,346,542 ### 35.3 16.4
2020-Jul-17 Fri ### 43.51 ### 43.22 392,970 16,929,147 1.2 80.8 ###
2020-Jul-16 Thu ### 43.57 42.2 42.57 ### ### -1.0 ### ###
2020-Jul-15 Wed 43.25 ### 42.81 ### 412,928 ### -0.3 ### 16.5
2020-Jul-14 Tue ### ### 42.27 42.47 ### 17,916,845 -0.4 50.4 16.3
2020-Jul-13 Mon ### ### 42.475 ### ### 21,483,975 -0.3 ### 16.5
2020-Jul-10 Fri ### 43.42 ### 42.4 487,983 ### -1.6 ### 16.2
2020-Jul-09 Thu ### ### ### ### ### 13,338,841 ### 73.5 16.3
2020-Jul-08 Wed ### ### ### 42.4 ### 23,945,757 ### ### 16.2
2020-Jul-07 Tue 43.5 44.27 43.25 43.48 642,655 28,122,582 0.0 51.4 16.7
2020-Jul-06 Mon 42.7 ### 42.7 ### 443,251 ### ### ### ###
2020-Jul-03 Fri ### 43.43 42.24 ### ### ### ### 38.2 ###
2020-Jul-02 Thu 43.22 43.49 42.55 42.7 ### ### ### 23.7 ###
2020-Jul-01 Wed 42.55 43.58 42.42 42.8 717,981 30,873,183 0.6 ### 16.4
2020-Jun-30 Tue 43.74 43.84 42.75 ### 660,020 ### -1.6 25.8 ###
2020-Jun-29 Mon ### 43.5 41.5 ### ### ### 3.1 87.6 ###
2020-Jun-26 Fri 41.74 42.4 41.51 42.24 480,973 20,179,222 ### ### ###
2020-Jun-25 Thu 41 42.49 40.8 41.51 ### ### 1.2 ### 15.9
2020-Jun-24 Wed 41.7 ### 41.23 41.87 994,427 41,407,940 ### ### 16.0
2020-Jun-23 Tue 40.29 ### 40 41.45 875,021 35,718,357 2.9 ### ###
2020-Jun-22 Mon 38.86 40.23 38.86 39.82 576,954 22,815,645 2.5 83.7 ###
2020-Jun-19 Fri ### 40.74 38.53 ### 4,140,778 ### -0.3 ### ###
2020-Jun-18 Thu ### ### ### 39.8 ### ### ### 9.6 15.2
2020-Jun-17 Wed 40.86 ### ### 41.82 ### 42,669,577 2.3 86.3 16.0
2020-Jun-16 Tue ### ### 38.45 40.21 1,095,154 ### 4.0 ### ###
2020-Jun-15 Mon ### 39.76 37.87 ### ### ### ### 34.5 ###
2020-Jun-12 Fri ### 40.43 ### 40 ### 43,135,228 ### 78.6 15.3
2020-Jun-11 Thu ### 43.86 ### 40.22 1,658,488 69,556,986 -1.9 45.1 15.4
2020-Jun-10 Wed ### 42.28 40 42 ### ### 4.6 90.9 ###
2020-Jun-09 Tue 40.24 40.87 ### ### 1,026,379 41,432,354 0.2 68.9 15.4
2020-Jun-05 Fri ### 40.51 39.51 ### 581,659 23,272,176 1.0 70.4 ###
2020-Jun-04 Thu ### 40.8 39.73 40.29 1,767,058 ### 0.5 73.4 ###
2020-Jun-03 Wed ### ### 38.59 39.89 1,362,786 ### 1.3 73.1 ###
2020-Jun-02 Tue ### ### 37.54 38.81 923,882 35,403,158 2.2 82.2 ###
2020-Jun-01 Mon ### ### 36.5 ### ### 15,491,527 3.7 ### 14.5
2020-May-29 Fri ### ### 36.8 ### ### ### ### 68.4 14.2
2020-May-28 Thu 37.79 38.25 37.43 37.74 781,381 29,567,457 ### 40.1 ###
2020-May-27 Wed ### 37.84 ### 37.5 ### ### 3.1 ### 14.4
2020-May-26 Tue ### 37.44 ### 36.5 ### ### -0.3 28.4 14.0
2020-May-25 Mon 35.53 ### 35.44 36.45 ### ### 2.6 ### 14.0
2020-May-22 Fri ### 35.83 ### ### ### 7,069,859 -1.4 29.8 13.5
2020-May-21 Thu 35.46 ### ### ### ### ### ### ### 13.7
2020-May-20 Wed ### 35.77 34.79 ### 472,755 ### ### ### 13.5
2020-May-19 Tue ### 35.53 ### ### 691,383 ### ### 75.4 13.5
2020-May-18 Mon ### ### ### ### ### ### ### 19.5 ###
2020-May-15 Fri ### 34.72 ### 34.29 316,876 10,898,950 -0.1 36.5 13.1
2020-May-14 Thu 34.73 35.55 ### 34.2 ### ### -1.5 ### ###
2020-May-13 Wed 34.4 35.22 33.87 ### 474,973 16,407,942 ### ### ###
2020-May-12 Tue 35.75 ### ### ### 570,642 20,240,671 ### 33.0 13.5
2020-May-11 Mon 35.7 36.49 35.55 ### 369,286 13,301,681 1.2 69.7 ###
2020-May-08 Fri 34.29 35.58 ### 35.26 618,225 21,563,687 2.8 ### ###
     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 2020-10-26 03:50:07 thru 2020-10-26 03:50:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000