Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Nov-17 10:04:06 PM AEDT

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

  Company Next Section
  Limits 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

(8IH) 8I HOLDINGS LTD Daily Prices Page 10...

     Prev Section TOC    Company Info for 8IH    Limits Next Section


Company Details for (8IH) 8I HOLDINGS LTD

Listing Code 8IH
Listing Name 8I HOLDINGS LTD
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 14th November 2025
Latest price with VOLUME for 8IH .. Friday 14th November 2025

8IH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 2,892,787 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for 8IH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (8IH) 8I HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Sep-19 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2017-Sep-18 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2017-Sep-15 Fri ### ### ### ### 0 0.0
2017-Sep-14 Thu ### ### ### ### 71.7 71.7 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue ### ### ### ### 69.9 69.9 0.0
2017-Sep-11 Mon ### ### ### ### 0 0.0
2017-Sep-08 Fri ### ### ### ### 0 0.0
2017-Sep-07 Thu ### ### ### ### 0 0.0
2017-Sep-06 Wed ### ### ### ### 65.6 65.6 0.0
2017-Sep-05 Tue ### ### ### ### 72.3 72.3 0.0
2017-Sep-04 Mon ### ### ### ### 0 0.0
2017-Sep-01 Fri ### ### ### ### 0 0.0
2017-Aug-31 Thu ### ### ### ### 0 0.0
2017-Aug-30 Wed 0.41 0.41 ### ### 22.1 22.1 0.0
2017-Aug-29 Tue 0.41 0.41 0.41 0.41 0 ###
2017-Aug-28 Mon 0.41 0.41 0.41 0.41 76.5 76.5 ###
2017-Aug-25 Fri 0.41 0.41 0.41 0.41 0 ###
2017-Aug-24 Thu 0.41 0.41 0.41 0.41 0 ###
2017-Aug-23 Wed 0.41 0.41 0.41 0.41 ### ### ###
2017-Aug-22 Tue 0.42 0.42 0.42 0.42 0 ###
2017-Aug-21 Mon 0.41 0.42 0.41 0.42 ### ### ###
2017-Aug-18 Fri 0.41 0.41 0.41 0.41 ### ### ###
2017-Aug-17 Thu 0.42 0.42 0.41 0.41 ### ### ###
2017-Aug-16 Wed 0.42 0.42 0.42 0.42 0 ###
2017-Aug-15 Tue 0.42 0.42 0.42 0.42 68.9 68.9 ###
2017-Aug-14 Mon 0.42 0.42 0.42 0.42 ### ### ###
2017-Aug-11 Fri 0.42 0.44 0.42 0.43 ### ### ###
2017-Aug-10 Thu 0.42 0.42 0.41 0.41 16.2 16.2 ###
2017-Aug-09 Wed 0.42 0.42 0.42 0.42 0 ###
2017-Aug-08 Tue 0.44 0.44 0.42 0.42 9.5 9.5 ###
2017-Aug-07 Mon 0.43 0.43 0.43 0.43 69.6 69.6 ###
2017-Aug-04 Fri 0.42 0.42 0.42 0.42 ### ### ###
2017-Aug-03 Thu 0.45 0.45 0.41 0.41 ### ### ###
2017-Aug-02 Wed 0.45 0.45 0.45 0.45 75.9 75.9 0.0
2017-Aug-01 Tue 0.45 0.45 0.41 0.41 ### ### ###
2017-Jul-31 Mon 0.48 0.48 0.45 0.45 4.1 4.1 0.0
2017-Jul-28 Fri 0.41 0.5 0.41 0.49 168,873 ### ### ### ###
2017-Jul-27 Thu 0.41 0.41 0.4 0.41 ### ### ###
2017-Jul-26 Wed 0.41 0.41 0.4 0.41 73,454 29,748 ### ### ###
2017-Jul-25 Tue 0.41 0.41 0.41 0.41 82,379 33,775 67.7 67.7 ###
2017-Jul-24 Mon 0.41 0.42 0.41 0.42 ### ### ###
2017-Jul-21 Fri 0.4 0.41 ### 0.41 ### ### ###
2017-Jul-20 Thu 0.41 0.42 0.4 0.4 ### ### 0.0
2017-Jul-19 Wed ### 0.4 ### 0.4 138,287 27,657 89.3 89.3 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 114,589 0 ### ### 0.0
2017-Jul-14 Fri ### ### ### ### 109,450 0 98.9 98.9 0.0
2017-Jul-13 Thu ### ### ### ### 576,173 0 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### 652,820 0 ### ### 0.0
2017-Jul-11 Tue 0.385 0.385 ### ### ### ### 0.0
2017-Jul-10 Mon 0.445 0.445 ### ### ### ### 0.0
2017-Jul-07 Fri 0.46 0.46 0.42 0.42 2.0 2.0 ###
2017-Jul-06 Thu 0.46 0.46 0.46 0.46 67.0 67.0 0.0
2017-Jul-05 Wed 0.45 0.46 0.45 0.46 86.9 86.9 0.0
2017-Jul-04 Tue 0.46 0.46 0.45 0.46 63.3 63.3 0.0
2017-Jul-03 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2017-Jun-30 Fri 0.45 0.45 0.45 0.45 0 0.0
2017-Jun-29 Thu 0.45 0.45 0.45 0.45 13,550 ### 63.3 63.3 0.0
2017-Jun-28 Wed 0.46 0.46 0.45 0.45 12.2 12.2 0.0
2017-Jun-27 Tue 0.48 0.48 0.45 0.45 4.5 4.5 0.0
2017-Jun-26 Mon 0.49 0.49 0.49 0.49 2,050 ### 74.4 74.4 ###
2017-Jun-23 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-22 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-21 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-20 Tue 0.48 0.48 0.48 0.48 0 0.0
2017-Jun-19 Mon 0.48 0.48 0.48 0.48 0 0.0
2017-Jun-16 Fri 0.48 0.48 0.48 0.48 0 0.0
2017-Jun-15 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-14 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-13 Tue 0.48 0.49 0.48 0.49 ### ### ###
2017-Jun-09 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2017-Jun-08 Thu 0.49 0.49 0.48 0.48 5,988 ### 16.7 16.7 0.0
2017-Jun-07 Wed 0.485 0.485 0.485 0.485 0 0.0
2017-Jun-06 Tue 0.49 0.49 0.485 0.485 ### ### 0.0
2017-Jun-05 Mon 0.49 0.49 0.485 0.485 40,328 19,659 ### ### 0.0
2017-Jun-02 Fri 0.49 0.49 0.48 0.49 ### ### ###
2017-Jun-01 Thu 0.49 0.49 0.49 0.49 124,650 61,078 68.4 68.4 ###
2017-May-31 Wed 0.49 0.49 0.48 0.49 72.0 72.0 ###
2017-May-30 Tue 0.48 0.49 0.48 0.49 ### ### ###
2017-May-29 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2017-May-26 Fri 0.47 0.47 0.47 0.47 73.7 73.7 ###
2017-May-25 Thu 0.48 0.48 0.47 0.47 ### ### ###
2017-May-24 Wed 0.48 0.48 0.48 0.48 69.0 69.0 0.0
2017-May-23 Tue 0.48 0.485 0.47 0.47 14.8 14.8 ###
2017-May-22 Mon 0.43 0.485 0.43 0.485 ### ### 0.0
2017-May-19 Fri 0.45 0.45 0.42 0.42 3.4 3.4 ###
2017-May-18 Thu 0.485 0.485 0.45 0.45 3.4 3.4 0.0
2017-May-17 Wed 0.49 0.49 0.485 0.485 48,940 23,858 ### ### 0.0
2017-May-16 Tue 0.5 0.5 0.49 0.49 ### ### ###
2017-May-15 Mon 0.5 0.5 0.49 0.5 ### ### 0.0
2017-May-12 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed 0.5 0.5 0.5 0.5 0 0.0
2017-May-09 Tue ### 0.5 ### 0.5 78.0 78.0 0.0
2017-May-08 Mon 0.49 ### 0.49 ### 80.5 80.5 0.0
2017-May-05 Fri 0.5 0.5 0.49 0.49 18.7 18.7 ###
2017-May-04 Thu 0.5 0.5 0.485 0.485 27,673 13,628 ### ### 0.0
2017-May-03 Wed 0.485 ### 0.485 ### 92.7 92.7 0.0
2017-May-02 Tue 0.5 ### ### ### 26.0 26.0 0.0
2017-May-01 Mon 0.5 0.5 0.5 0.5 0 0.0
2017-Apr-28 Fri 0.5 0.5 ### 0.5 105,779 26,444 ### ### 0.0
2017-Apr-27 Thu 0.5 0.5 ### 0.5 71.2 71.2 0.0
2017-Apr-26 Wed ### 0.51 ### 0.5 ### ### 0.0
2017-Apr-24 Mon ### ### 0.5 ### 74.2 74.2 0.0
2017-Apr-21 Fri ### ### 0.5 0.5 ### ### 0.0
2017-Apr-20 Thu 0.52 0.52 0.5 0.5 8.9 8.9 0.0
2017-Apr-19 Wed 0.55 0.55 0.54 0.54 45,150 ### 20.3 20.3 0.0
2017-Apr-18 Tue 0.56 0.56 0.54 0.545 235,988 ### 22.8 22.8 0.0
2017-Apr-13 Thu 0.58 0.58 0.56 0.56 ### ### ###
2017-Apr-12 Wed 0.58 0.58 0.56 0.58 72.9 72.9 ###
2017-Apr-11 Tue ### ### 0.575 0.58 35,440 10,189 ### ### ###
2017-Apr-10 Mon ### ### 0.58 ### 70,082 20,323 ### ### 0.0
2017-Apr-07 Fri 0.59 0.59 0.58 0.58 17.7 17.7 ###
2017-Apr-06 Thu ### ### ### ### 0 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 20,020 0 71.3 71.3 0.0
2017-Apr-03 Mon ### ### ### ### 16,980 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 69.2 69.2 0.0
2017-Mar-29 Wed ### ### 0.59 ### 64.2 64.2 0.0
2017-Mar-28 Tue 0.59 ### 0.58 ### 83.6 83.6 0.0
2017-Mar-27 Mon ### ### 0.555 0.58 ### ### ###
2017-Mar-24 Fri ### ### ### ### ### ### 0.0
2017-Mar-23 Thu ### ### ### ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 86.4 86.4 0.0
2017-Mar-21 Tue ### ### ### ### 66.6 66.6 0.0
2017-Mar-20 Mon ### ### ### ### 91.7 91.7 0.0
2017-Mar-17 Fri ### ### ### ### 0 0.0
2017-Mar-16 Thu ### ### ### ### 0 0.0
2017-Mar-15 Wed ### ### ### ### 16,285 0 68.7 68.7 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### 0.675 ### 0.675 77.8 77.8 0.0
2017-Mar-08 Wed ### 0.675 0.59 0.675 265,082 ### ### ### 0.0
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon ### ### ### ### 71.1 71.1 0.0
2017-Mar-03 Fri 0.685 0.685 ### ### 17.6 17.6 0.0
2017-Mar-02 Thu ### ### ### ### ### ### 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 0 0.0
2017-Feb-27 Mon ### ### ### ### 0 0.0
2017-Feb-24 Fri 0.7 0.7 ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### 0.7 0.685 ### ### ### 0.0
2017-Feb-17 Fri ### 0.7 ### 0.7 ### ### ###
2017-Feb-16 Thu 0.685 0.7 ### 0.7 22,777 7,971 ### ### ###
2017-Feb-15 Wed 0.7 0.7 ### 0.7 ### ### ###
2017-Feb-14 Tue 0.7 0.7 0.7 0.7 9,628 ### ### ### ###
2017-Feb-13 Mon 0.7 0.7 0.7 0.7 ### ### ###
2017-Feb-10 Fri 0.685 ### 0.685 ### ### ### 0.0
2017-Feb-09 Thu ### 0.7 ### 0.7 14,150 4,952 ### ### ###
2017-Feb-08 Wed 0.7 ### ### ### 73.8 73.8 0.0
2017-Feb-07 Tue 0.7 0.7 0.7 0.7 ### ### ###
2017-Feb-06 Mon 0.7 0.71 0.7 0.71 86.5 86.5 ###
2017-Feb-03 Fri 0.7 0.71 0.7 0.7 72.4 72.4 ###
2017-Feb-02 Thu 0.7 0.7 0.7 0.7 72.1 72.1 ###
2017-Feb-01 Wed 0.7 0.7 0.7 0.7 ### ### ###
2017-Jan-31 Tue 0.7 0.7 0.7 0.7 ### ### ###
2017-Jan-30 Mon 0.7 0.7 0.7 0.7 0 ###
2017-Jan-27 Fri 0.71 0.71 0.7 0.7 18.4 18.4 ###
2017-Jan-25 Wed 0.71 0.71 0.71 0.71 0 ###
2017-Jan-24 Tue 0.71 0.71 0.71 0.71 ### ### ###
2017-Jan-23 Mon 0.72 0.72 0.72 0.72 ### ### ###
2017-Jan-20 Fri ### ### 0.71 ### ### ### 0.0
2017-Jan-19 Thu ### 0.72 ### 0.72 79.6 79.6 ###
2017-Jan-18 Wed 0.72 0.72 0.72 0.72 ### ### ###
2017-Jan-17 Tue 0.75 0.75 0.72 0.72 90,150 ### 8.6 8.6 ###
2017-Jan-16 Mon 0.72 0.73 0.7 0.73 ### ### 0.1
2017-Jan-13 Fri 0.73 0.73 ### ### ### ### 0.0
2017-Jan-12 Thu 0.72 0.73 0.72 0.73 81.6 81.6 0.1
2017-Jan-11 Wed 0.71 0.72 0.71 0.72 83.5 83.5 ###
2017-Jan-10 Tue ### ### 0.7 0.7 29.3 29.3 ###
2017-Jan-09 Mon 0.7 0.72 ### 0.7 68.8 68.8 ###
2017-Jan-06 Fri 0.725 0.725 0.72 0.72 24.5 24.5 ###
2017-Jan-05 Thu 0.72 0.72 0.72 0.72 ### ### ###
2017-Jan-04 Wed 0.72 0.72 ### 0.72 73.5 73.5 ###
2017-Jan-03 Tue 0.72 0.72 0.72 0.72 0 ###
2016-Dec-30 Fri 0.72 0.72 0.72 0.72 ### ### ###
2016-Dec-29 Thu 0.72 0.72 0.72 0.72 38,349 ### ### ### ###
2016-Dec-28 Wed 0.72 0.72 0.72 0.72 62.5 62.5 ###
2016-Dec-23 Fri 0.71 0.71 0.71 0.71 0 ###
2016-Dec-22 Thu 0.71 0.71 0.71 0.71 ### ### ###
2016-Dec-21 Wed 0.72 0.72 0.72 0.72 69.4 69.4 ###
2016-Dec-20 Tue 0.72 0.72 0.72 0.72 68.2 68.2 ###
2016-Dec-19 Mon 0.72 0.72 ### 0.72 ### ### ###
2016-Dec-16 Fri 0.73 0.73 0.71 0.71 15.7 15.7 ###
2016-Dec-15 Thu 0.725 0.745 0.72 0.72 142,580 ### 31.0 31.0 ###
2016-Dec-14 Wed 0.72 0.725 ### 0.725 164,071 59,475 74.5 74.5 ###
2016-Dec-13 Tue 0.74 0.745 0.72 0.72 ### ### ###
2016-Dec-12 Mon 0.725 0.73 0.72 0.73 80.4 80.4 0.1
2016-Dec-09 Fri 0.72 0.75 0.72 0.725 ### ### ###
2016-Dec-08 Thu 0.73 0.73 0.72 0.725 ### ### ###
2016-Dec-07 Wed 0.74 0.74 0.73 0.73 18.6 18.6 0.1
2016-Dec-06 Tue 0.76 0.76 0.74 0.74 ### ### 0.1
2016-Dec-05 Mon 0.76 0.78 0.76 0.76 ### ### 0.1
2016-Dec-02 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### 0.76 ### ### ### ### 0.0
2016-Nov-29 Tue 0.79 0.79 0.75 0.75 ### ### ###
2016-Nov-28 Mon 0.74 0.79 0.74 0.79 76,580 58,583 ### ### ###
2016-Nov-25 Fri 0.74 0.74 0.73 0.74 52,650 ### 68.1 68.1 0.1
2016-Nov-24 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2016-Nov-23 Wed 0.74 0.74 0.73 0.74 ### ### 0.1
2016-Nov-22 Tue 0.74 0.74 0.73 0.73 ### ### 0.1
2016-Nov-21 Mon 0.75 0.75 0.75 0.75 72.6 72.6 ###
2016-Nov-18 Fri 0.75 0.75 0.75 0.75 70.2 70.2 ###
2016-Nov-17 Thu 0.75 0.75 0.75 0.75 0 ###
2016-Nov-16 Wed 0.75 0.75 0.75 0.75 72.7 72.7 ###
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 0.72 0.72 0.72 0.72 0 ###
2016-Nov-11 Fri 0.72 0.72 0.72 0.72 625 450 ### ### ###
2016-Nov-10 Thu 0.72 0.72 0.72 0.72 ### ### ###
2016-Nov-09 Wed 0.72 0.72 0.72 0.72 ### ### ###
2016-Nov-08 Tue 0.76 0.76 0.76 0.76 69.8 69.8 0.1
2016-Nov-07 Mon 0.73 0.76 0.71 0.71 12.8 12.8 ###
2016-Nov-04 Fri 0.72 0.72 0.72 0.72 0 ###
2016-Nov-03 Thu 0.72 0.72 0.72 0.72 67.3 67.3 ###
2016-Nov-02 Wed 0.75 0.75 0.72 0.72 ### ### ###
2016-Nov-01 Tue 0.71 ### 0.71 ### 98.0 98.0 0.0
2016-Oct-31 Mon 0.72 0.77 ### 0.77 95.7 95.7 0.1
2016-Oct-28 Fri 0.78 0.78 0.71 0.71 2.9 2.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     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 2025-11-17 22:04:06 thru 2025-11-17 22:04:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000