Score Company JBH for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-03-20 |   2025-03-21 06:08 GMT, Price Closed at $91.5
| -3 |
Price range $1.98 -> $108.08, for Dates 2003-Oct-23 Thu -> 2025-Mar-20 Thu   |
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   |
|
Various chartings for (JBH) JB HI-FI 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for JBH
|
Weekly    Format Enhanced Daily Prices for JBH    Basic  |
End of day Prices (Enhanced format), last 120 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 3.99 |
2025-Jun-12 Thu
| ###
| ###
| 110.77
| ###
| ###
| 32,246,283
| -0.7
| 30.2
| 27.9 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 151,384
| 16,798,325
| ###
| ###
| 27.9 |
2025-Jun-10 Tue
| 109.75
| ###
| ###
| 111.26
| ###
| 51,473,240
| 1.4
| ###
| 27.9 |
2025-Jun-06 Fri
| ###
| 110.485
| ###
| ###
| ###
| 18,448,956
| ###
| 30.8
| ### |
2025-Jun-05 Thu
| ###
| ###
| 109.86
| ###
| 225,759
| ###
| -2.0
| 20.1
| ### |
2025-Jun-04 Wed
| 110.5
| ###
| 109.47
| 112.24
| ###
| 44,077,688
| 1.6
| 75.6
| ### |
2025-Jun-03 Tue
| 108.51
| ###
| ###
| ###
| 234,654
| ###
| 1.4
| ###
| ### |
2025-Jun-02 Mon
| 107.8
| 108.43
| 106.585
| ###
| ###
| ###
| ###
| 73.9
| 27.0 |
2025-May-30 Fri
| ###
| ###
| ###
| 107.81
| 507,052
| 54,596,824
| -0.3
| ###
| ### |
2025-May-29 Thu
| ###
| ###
| 107.59
| 108.4
| 129,878
| ###
| -0.6
| ###
| 27.2 |
2025-May-28 Wed
| ###
| 110.5
| ###
| 108.24
| 184,246
| ###
| -0.8
| 31.9
| 27.1 |
2025-May-27 Tue
| 107.49
| 109.26
| 107.49
| ###
| ###
| ###
| 0.8
| ###
| 27.2 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.9 |
2025-May-23 Fri
| 107.43
| 109.4
| 107.2
| ###
| 253,175
| 27,418,852
| 1.1
| ###
| ### |
2025-May-22 Thu
| ###
| 107.82
| 105.86
| ###
| ###
| 28,052,551
| 1.0
| ###
| ### |
2025-May-21 Wed
| ###
| 109.8
| ###
| ###
| ###
| ###
| ###
| ###
| 27.0 |
2025-May-20 Tue
| 104.72
| 105.81
| 103.72
| 105.54
| ###
| ###
| 0.8
| 73.1
| ### |
2025-May-19 Mon
| 102.21
| ###
| ###
| ###
| ###
| 32,106,321
| ###
| ###
| 26.1 |
2025-May-16 Fri
| 103.85
| ###
| 102.24
| 102.83
| 412,257
| 42,511,941
| -1.0
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| 102.56
| ###
| ###
| 33,889,782
| -1.3
| ###
| ### |
2025-May-14 Wed
| 103.7
| 104.7
| 103.4
| 103.43
| 320,447
| ###
| ###
| ###
| 25.9 |
2025-May-13 Tue
| ###
| ###
| 102.41
| 102.81
| ###
| 34,593,981
| ###
| ###
| ### |
2025-May-12 Mon
| ###
| 105.2
| ###
| ###
| 210,251
| ###
| -1.8
| ###
| 25.8 |
2025-May-09 Fri
| ###
| ###
| ###
| 104.24
| 216,542
| 22,535,525
| ###
| ###
| 26.1 |
2025-May-08 Thu
| 100.5
| 103.73
| ###
| ###
| 440,672
| ###
| 2.9
| ###
| 25.9 |
2025-May-07 Wed
| 99.5
| 103.81
| ###
| 103.45
| 724,650
| ###
| 4.0
| ###
| 25.9 |
2025-May-06 Tue
| ###
| ###
| 102.78
| ###
| ###
| ###
| ###
| ###
| 26.0 |
2025-May-05 Mon
| 104.4
| 105.5
| ###
| 103.78
| ###
| 26,081,587
| ###
| ###
| ### |
2025-May-02 Fri
| ###
| ###
| 103.51
| 104.27
| ###
| ###
| 0.2
| 57.5
| 26.1 |
2025-May-01 Thu
| 103.75
| ###
| ###
| 104.44
| ###
| ###
| ###
| 72.5
| 26.2 |
2025-Apr-30 Wed
| ###
| 104.7
| ###
| 103.59
| ###
| ###
| ###
| 72.6
| 26.0 |
2025-Apr-29 Tue
| 101.89
| 103.49
| 101.8
| 102.83
| ###
| 23,763,343
| 0.9
| 68.1
| ### |
2025-Apr-28 Mon
| 101.5
| ###
| ###
| ###
| 299,144
| 30,512,688
| 0.2
| ###
| ### |
2025-Apr-24 Thu
| 100.58
| 100.82
| 99.77
| ###
| ###
| 43,909,451
| -0.4
| 25.4
| ### |
2025-Apr-23 Wed
| 101.5
| ###
| ###
| 100.45
| 410,672
| 41,455,285
| ###
| 29.6
| 25.2 |
2025-Apr-22 Tue
| ###
| 99.58
| ###
| ###
| ###
| 35,743,059
| ###
| ###
| 24.8 |
2025-Apr-17 Thu
| 97.4
| 98.44
| 96.48
| 98.44
| 301,120
| 29,347,155
| ###
| ###
| ### |
2025-Apr-16 Wed
| ###
| 98.71
| 97.53
| 97.58
| 314,750
| 30,883,270
| ###
| ###
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 355,649
| 34,988,748
| -0.1
| ###
| 24.4 |
2025-Apr-14 Mon
| ###
| 97.75
| 94.71
| 97.28
| ###
| 37,490,823
| 2.1
| 79.1
| 24.4 |
2025-Apr-11 Fri
| ###
| ###
| 93.71
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-10 Thu
| 95.7
| 96.82
| ###
| ###
| 403,682
| 38,652,551
| 0.7
| ###
| 24.1 |
2025-Apr-09 Wed
| 86.55
| ###
| 86.55
| ###
| 381,259
| 33,722,358
| ###
| 92.3
| 22.6 |
2025-Apr-08 Tue
| 86.82
| ###
| ###
| ###
| ###
| 47,687,886
| ###
| ###
| ### |
2025-Apr-07 Mon
| 85.21
| ###
| ###
| 86
| 713,145
| 61,330,470
| 0.9
| ###
| ### |
2025-Apr-04 Fri
| ###
| ###
| 91.26
| ###
| ###
| ###
| ###
| ###
| 22.9 |
2025-Apr-03 Thu
| 93.42
| 94.51
| ###
| ###
| 546,427
| ###
| ###
| ###
| ### |
2025-Apr-02 Wed
| ###
| 94.51
| 93.22
| 94.51
| ###
| ###
| 0.6
| ###
| ### |
2025-Apr-01 Tue
| 93.59
| ###
| 92.5
| ###
| 317,148
| 29,566,122
| -0.5
| ###
| ### |
2025-Mar-31 Mon
| ###
| 94.49
| 92.83
| 92.83
| 354,928
| 33,242,556
| ###
| ###
| 23.3 |
2025-Mar-28 Fri
| 94.78
| 95.7
| 94.56
| ###
| ###
| ###
| ###
| 32.3
| ### |
2025-Mar-27 Thu
| ###
| 95.29
| ###
| 94.83
| 344,177
| ###
| ###
| ###
| ### |
2025-Mar-26 Wed
| 93.86
| 95.43
| 93.27
| 95.23
| 482,344
| 45,509,156
| ###
| 78.8
| 23.9 |
2025-Mar-25 Tue
| ###
| 93.5
| 92.29
| ###
| ###
| 31,144,349
| ###
| 73.4
| 23.3 |
2025-Mar-24 Mon
| 91.48
| ###
| ###
| ###
| ###
| ###
| ###
| 75.3
| ### |
2025-Mar-21 Fri
| ###
| 91.84
| ###
| ###
| 1,495,248
| ###
| 0.0
| 34.9
| 23.0 |
2025-Mar-20 Thu
| ###
| 91.73
| ###
| 91.5
| 733,484
| 66,262,944
| ###
| 80.2
| 22.9 |
2025-Mar-19 Wed
| 86.5
| ###
| ###
| 88.72
| 617,757
| 54,044,471
| ###
| 85.2
| 22.2 |
2025-Mar-18 Tue
| ###
| 88.87
| 85.485
| ###
| 471,253
| 41,082,658
| ###
| 12.4
| ### |
2025-Mar-17 Mon
| ###
| 88.84
| ###
| 87.54
| ###
| 28,546,929
| ###
| 22.0
| ### |
2025-Mar-14 Fri
| 86.5
| 88.47
| 85.73
| ###
| 406,052
| 35,367,129
| ###
| 75.6
| 22.1 |
2025-Mar-13 Thu
| 88.73
| 88.73
| 86.52
| ###
| 612,677
| 53,685,822
| ###
| 20.6
| ### |
2025-Mar-12 Wed
| 88.21
| 88.86
| 86.23
| 88.22
| 610,776
| 53,470,384
| ###
| ###
| ### |
2025-Mar-11 Tue
| ###
| 90.49
| ###
| ###
| ###
| 42,973,474
| -1.4
| 33.5
| ### |
2025-Mar-10 Mon
| ###
| 91.59
| ###
| ###
| 236,528
| ###
| ###
| 77.7
| ### |
2025-Mar-07 Fri
| ###
| ###
| 89.29
| ###
| ###
| 38,614,629
| -0.4
| 41.3
| ### |
2025-Mar-06 Thu
| 92.87
| ###
| 91.23
| 91.88
| 242,174
| 22,310,279
| ###
| 23.4
| 23.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| 92.71
| ###
| 31,379,245
| -1.0
| ###
| 23.2 |
2025-Mar-04 Tue
| 93.25
| 94.49
| 92.4
| 94.4
| 303,959
| 28,403,448
| ###
| 82.7
| ### |
2025-Mar-03 Mon
| 91.47
| 94.58
| ###
| ###
| ###
| ###
| ###
| 88.0
| 23.6 |
2025-Feb-28 Fri
| ###
| 92.44
| 91.25
| ###
| 434,274
| ###
| -0.3
| 47.2
| ### |
2025-Feb-27 Thu
| ###
| ###
| ###
| 92.76
| ###
| 20,457,870
| ###
| 70.5
| 23.2 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| 25,707,320
| ###
| ###
| 23.1 |
2025-Feb-25 Tue
| 93.4
| 93.82
| ###
| 92.58
| ###
| ###
| -0.9
| 34.0
| ### |
2025-Feb-24 Mon
| 90.84
| ###
| 90.56
| ###
| 423,855
| ###
| ###
| 86.7
| 23.3 |
2025-Feb-21 Fri
| ###
| ###
| 90.2
| ###
| ###
| 61,657,141
| 0.7
| ###
| 23.0 |
2025-Feb-20 Thu
| ###
| 93.73
| ###
| ###
| 621,827
| ###
| -1.2
| 28.5
| 23.1 |
2025-Feb-19 Wed
| 98.49
| 98.49
| 95.89
| ###
| 948,928
| ###
| -2.5
| ###
| ### |
2025-Feb-18 Tue
| ###
| ###
| ###
| 98.23
| ###
| ###
| -2.7
| ###
| ### |
2025-Feb-17 Mon
| 101.7
| ###
| 100.72
| 101.78
| 258,280
| 26,224,459
| 0.1
| 66.4
| 25.5 |
2025-Feb-14 Fri
| ###
| 102.86
| ###
| 101.44
| ###
| 24,524,589
| -0.5
| 30.9
| ### |
2025-Feb-13 Thu
| 102.24
| 102.52
| ###
| 100.88
| 363,478
| 36,694,921
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| 45,185,023
| 2.4
| ###
| ### |
2025-Feb-11 Tue
| 95.47
| ###
| ###
| 99.73
| 709,125
| ###
| ###
| 91.2
| ### |
2025-Feb-10 Mon
| ###
| ###
| 96.55
| 97.78
| ###
| 77,709,572
| ###
| 9.5
| ### |
2025-Feb-07 Fri
| ###
| 102.55
| 101.27
| 102.45
| 364,429
| 37,138,959
| ###
| 70.9
| ### |
2025-Feb-06 Thu
| ###
| ###
| 101.26
| ###
| 263,820
| ###
| ###
| ###
| 25.6 |
2025-Feb-05 Wed
| 102.4
| ###
| ###
| 102.25
| ###
| 35,640,574
| -0.1
| ###
| ### |
2025-Feb-04 Tue
| ###
| ###
| ###
| 101.72
| 196,652
| 20,143,555
| -0.6
| ###
| ### |
2025-Feb-03 Mon
| 99.55
| 101.25
| ###
| 101.25
| ###
| 21,914,023
| ###
| ###
| 25.4 |
2025-Jan-31 Fri
| 101.88
| ###
| 101.51
| 101.51
| 400,050
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| ###
| 101.57
| 99.78
| 100.88
| ###
| ###
| 0.9
| 77.3
| ### |
2025-Jan-29 Wed
| 98.47
| 100.4
| 98.4
| 100.27
| 239,045
| 23,761,073
| 1.8
| ###
| ### |
2025-Jan-28 Tue
| ###
| 99.25
| ###
| 98.4
| ###
| 26,585,084
| 0.3
| ###
| ### |
2025-Jan-24 Fri
| 98.48
| ###
| 96.89
| ###
| 240,821
| 23,577,580
| ###
| ###
| ### |
2025-Jan-23 Thu
| ###
| ###
| ###
| 98.48
| ###
| 31,404,183
| -1.8
| ###
| ### |
2025-Jan-22 Wed
| 100.74
| 102.79
| 99.89
| ###
| 389,655
| ###
| ###
| 36.8
| ### |
2025-Jan-21 Tue
| ###
| ###
| 94.2
| ###
| 276,352
| ###
| 3.1
| ###
| ### |
2025-Jan-20 Mon
| 92.55
| ###
| 92.5
| 94.85
| 221,274
| 20,735,586
| 2.5
| 88.1
| ### |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 419,620
| ###
| ###
| ###
| ### |
2025-Jan-16 Thu
| 95.75
| 96.075
| ###
| ###
| ###
| 18,902,729
| ###
| ###
| ### |
2025-Jan-15 Wed
| 94.88
| 95.41
| ###
| 94.22
| 221,388
| 20,963,229
| ###
| ###
| ### |
2025-Jan-14 Tue
| 97.45
| ###
| 94.26
| ###
| 320,587
| ###
| ###
| ###
| ### |
2025-Jan-13 Mon
| 95.2
| 96.5
| ###
| 96.5
| ###
| 35,241,672
| ###
| ###
| 24.2 |
2025-Jan-10 Fri
| ###
| 97.28
| 96.51
| ###
| 402,927
| ###
| 0.4
| ###
| ### |
2025-Jan-09 Thu
| ###
| ###
| ###
| 96.4
| ###
| 17,388,359
| ###
| 83.0
| ### |
2025-Jan-08 Wed
| 94.53
| ###
| ###
| ###
| ###
| 23,140,583
| ###
| 80.9
| 24.1 |
2025-Jan-07 Tue
| 95.8
| ###
| 94.7
| ###
| 202,553
| ###
| -0.5
| ###
| 23.9 |
2025-Jan-06 Mon
| 95.78
| ###
| 94.56
| 95.23
| 172,955
| ###
| -0.6
| ###
| 23.9 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| 14,405,057
| 0.6
| 69.4
| ### |
2025-Jan-02 Thu
| 91.85
| 94.59
| 91.77
| 94.59
| ###
| 27,854,856
| 3.0
| 85.8
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| ###
| 18,034,187
| -2.8
| 10.3
| 23.2 |
2024-Dec-30 Mon
| 96.45
| ###
| ###
| ###
| 153,225
| ###
| 0.2
| 67.2
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.2 |
2024-Dec-24 Tue
| ###
| 96.2
| ###
| ###
| ###
| ###
| ###
| 78.2
| ### |
2024-Dec-23 Mon
| ###
| 95.27
| ###
| 95.27
| 189,687
| 17,755,651
| 3.6
| 87.9
| 23.9 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| ###
| 76,297,754
| ###
| ###
| 23.0 |
2024-Dec-19 Thu
| ###
| ###
| 93.76
| ###
| 410,627
| ###
| ###
| ###
| ### |
2024-Dec-18 Wed
| ###
| ###
| 95.89
| ###
| ###
| 26,103,924
| 0.3
| 67.6
| 24.2 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 3.2
| 90.4
| 24.1 |
|
Enhanced    Basic Format Daily Prices for JBH    Bottom  |
Basic Prices for JBH
|
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 2025-06-13 11:27:16 thru 2025-06-13 11:27:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|