(8IH) 8I HOLDINGS LTD Daily Prices Page 11...


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 .. Monday 17th 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
2016-Oct-28 Fri 0.78 0.78 0.71 0.71 2.9 2.9 ###
2016-Oct-27 Thu 0.7 0.77 0.7 0.77 ### ### 0.1
2016-Oct-26 Wed 0.72 0.72 0.7 0.7 17.9 17.9 ###
2016-Oct-25 Tue 0.75 0.75 0.71 0.72 ### ### ###
2016-Oct-24 Mon 0.75 0.75 0.75 0.75 ### ### ###
2016-Oct-21 Fri 0.75 0.75 0.75 0.75 0 ###
2016-Oct-20 Thu 0.75 0.75 0.75 0.75 0 ###
2016-Oct-19 Wed 0.76 0.76 0.75 0.75 18.9 18.9 ###
2016-Oct-18 Tue 0.76 0.76 0.75 0.75 ### ### ###
2016-Oct-17 Mon 0.75 0.76 0.725 0.76 ### ### 0.1
2016-Oct-14 Fri 0.78 0.78 0.75 0.75 14,572 11,147 ### ### ###
2016-Oct-13 Thu 0.78 0.78 0.77 0.77 23.2 23.2 0.1
2016-Oct-12 Wed 0.75 0.75 0.75 0.75 ### ### ###
2016-Oct-11 Tue 0.75 0.75 0.75 0.75 70.9 70.9 ###
2016-Oct-10 Mon 0.75 0.78 0.75 0.78 92.5 92.5 0.1
2016-Oct-07 Fri 0.78 0.79 0.75 0.79 ### ### ###
2016-Oct-06 Thu 0.76 0.79 0.76 0.79 ### ### ###
2016-Oct-05 Wed 0.78 0.78 0.76 0.76 16.7 16.7 0.1
2016-Oct-04 Tue 0.76 0.76 0.76 0.76 0 0.1
2016-Oct-03 Mon 0.76 0.76 0.76 0.76 0 0.1
2016-Sep-30 Fri 0.76 0.76 0.75 0.76 ### ### 0.1
2016-Sep-29 Thu 0.76 0.76 0.755 0.755 22.5 22.5 ###
2016-Sep-28 Wed 0.75 0.76 0.74 0.76 81.4 81.4 0.1
2016-Sep-27 Tue 0.74 0.75 0.74 0.75 45,888 34,186 ### ### ###
2016-Sep-26 Mon 0.76 0.76 0.75 0.75 119,070 ### ### ### ###
2016-Sep-23 Fri 0.75 0.75 0.75 0.75 63.4 63.4 ###
2016-Sep-22 Thu 0.76 0.76 0.75 0.76 92,929 ### ### ### 0.1
2016-Sep-21 Wed 0.76 0.76 0.75 0.75 160,571 ### ### ### ###
2016-Sep-20 Tue 0.76 0.76 0.76 0.76 70.6 70.6 0.1
2016-Sep-19 Mon 0.75 0.75 0.75 0.75 ### ### ###
2016-Sep-16 Fri 0.76 0.76 0.75 0.76 51,280 ### ### ### 0.1
2016-Sep-15 Thu 0.78 0.79 0.75 0.76 11.9 11.9 0.1
2016-Sep-14 Wed 0.75 0.79 0.74 0.79 96.0 96.0 ###
2016-Sep-13 Tue 0.77 0.77 0.76 0.76 24.9 24.9 0.1
2016-Sep-12 Mon 0.76 0.76 0.75 0.75 14,628 11,044 32.1 32.1 ###
2016-Sep-09 Fri 0.77 0.77 0.75 0.77 ### ### 0.1
2016-Sep-08 Thu 0.75 0.77 0.75 0.77 90.4 90.4 0.1
2016-Sep-07 Wed 0.75 0.75 0.75 0.75 65.0 65.0 ###
2016-Sep-06 Tue 0.75 0.75 0.75 0.75 ### ### ###
2016-Sep-05 Mon 0.76 0.76 0.75 0.75 21.3 21.3 ###
2016-Sep-02 Fri 0.78 0.78 0.78 0.78 71.9 71.9 0.1
2016-Sep-01 Thu 0.755 0.78 0.75 0.78 89.3 89.3 0.1
2016-Aug-31 Wed 0.75 0.75 0.75 0.75 0 ###
2016-Aug-30 Tue 0.75 0.75 0.75 0.75 ### ### ###
2016-Aug-29 Mon 0.78 0.78 0.78 0.78 79.0 79.0 0.1
2016-Aug-26 Fri 0.76 0.78 0.75 0.78 87.8 87.8 0.1
2016-Aug-25 Thu 0.75 0.75 0.75 0.75 0 ###
2016-Aug-24 Wed 0.75 0.79 0.75 0.75 ### ### ###
2016-Aug-23 Tue 0.75 0.75 0.75 0.75 ### ### ###
2016-Aug-22 Mon 0.79 0.79 0.78 0.78 ### ### 0.1
2016-Aug-19 Fri 0.79 0.79 0.78 0.79 ### ### ###
2016-Aug-18 Thu 0.78 0.78 0.78 0.78 70.2 70.2 0.1
2016-Aug-17 Wed 0.79 0.79 0.79 0.79 0 ###
2016-Aug-16 Tue 0.79 0.79 0.79 0.79 73.8 73.8 ###
2016-Aug-15 Mon 0.79 0.79 0.79 0.79 68.5 68.5 ###
2016-Aug-12 Fri 0.785 0.79 0.78 0.79 70.4 70.4 ###
2016-Aug-11 Thu 0.79 0.79 0.78 0.78 ### ### 0.1
2016-Aug-10 Wed 0.8 0.8 0.79 0.79 21.2 21.2 ###
2016-Aug-09 Tue 0.8 0.8 0.79 0.79 25.5 25.5 ###
2016-Aug-08 Mon 0.8 0.8 0.8 0.8 70.7 70.7 0.1
2016-Aug-05 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2016-Aug-04 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2016-Aug-03 Wed 0.8 0.8 0.8 0.8 78.1 78.1 0.1
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### 0.8 ### ### 33,441 13,376 ### ### 0.0
2016-Jul-29 Fri 0.76 ### 0.76 ### ### ### 0.0
2016-Jul-28 Thu 0.75 0.76 0.75 0.76 79.0 79.0 0.1
2016-Jul-27 Wed 0.775 0.775 0.75 0.75 14.2 14.2 ###
2016-Jul-26 Tue 0.78 0.78 0.775 0.775 ### ### 0.1
2016-Jul-25 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2016-Jul-22 Fri 0.785 0.785 0.78 0.78 30.2 30.2 0.1
2016-Jul-21 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2016-Jul-20 Wed 0.79 0.8 0.78 0.78 19.9 19.9 0.1
2016-Jul-19 Tue 0.78 0.785 0.78 0.78 70.0 70.0 0.1
2016-Jul-18 Mon 0.78 0.78 0.77 0.78 64.6 64.6 0.1
2016-Jul-15 Fri 0.76 ### 0.76 ### ### ### 0.0
2016-Jul-14 Thu 0.77 0.775 0.76 0.76 ### ### 0.1
2016-Jul-13 Wed 0.78 0.78 0.76 0.76 ### ### 0.1
2016-Jul-12 Tue 0.785 0.785 0.77 0.77 ### ### 0.1
2016-Jul-11 Mon 0.775 0.78 0.775 0.78 71.9 71.9 0.1
2016-Jul-08 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2016-Jul-07 Thu 0.775 0.78 0.77 0.78 75.6 75.6 0.1
2016-Jul-06 Wed 0.79 0.79 0.79 0.79 69.4 69.4 ###
2016-Jul-05 Tue ### ### 0.77 0.77 ### ### 0.1
2016-Jul-04 Mon 0.81 0.81 0.79 ### 79,180 63,344 16.1 16.1 0.0
2016-Jul-01 Fri 0.79 ### 0.79 ### 68.8 68.8 0.0
2016-Jun-30 Thu 0.79 0.81 0.79 0.79 70,258 ### 64.8 64.8 ###
2016-Jun-29 Wed 0.81 0.81 0.78 0.79 14.6 14.6 ###
2016-Jun-28 Tue 0.77 0.81 0.76 0.81 104,242 81,829 ### ### 0.1
2016-Jun-27 Mon 0.8 0.81 0.78 0.81 72.7 72.7 0.1
2016-May-27 Fri 0.87 0.87 ### ### ### ### 0.0
2016-May-26 Thu 0.875 0.875 0.875 0.875 0 0.1
2016-May-25 Wed 0.875 0.875 0.875 0.875 5,720 ### 68.9 68.9 0.1
2016-May-24 Tue 0.855 0.855 0.855 0.855 0 ###
2016-May-23 Mon 0.875 0.875 0.855 0.855 ### ### ###
2016-May-20 Fri 0.87 0.875 0.87 0.875 68.9 68.9 0.1
2016-May-19 Thu 0.88 0.88 0.87 0.88 ### ### 0.1
2016-May-18 Wed 0.88 0.88 0.87 0.88 74.9 74.9 0.1
2016-May-17 Tue 0.88 0.88 0.875 0.88 137,971 ### ### ### 0.1
2016-May-16 Mon 0.88 0.88 0.88 0.88 0 0.1
2016-May-13 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2016-May-12 Thu 0.88 0.88 0.88 0.88 20,150 ### 66.8 66.8 0.1
2016-May-11 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2016-May-10 Tue 0.88 0.88 0.88 0.88 0 0.1
2016-May-09 Mon 0.88 0.88 0.88 0.88 ### ### 0.1
2016-May-06 Fri 0.88 0.885 0.88 0.885 ### ### ###
2016-May-05 Thu 0.86 0.86 0.84 0.84 ### ### ###
2016-May-04 Wed 0.86 0.86 0.86 0.86 ### ### ###
2016-May-03 Tue 0.87 0.87 0.87 0.87 62.2 62.2 0.1
2016-May-02 Mon ### ### ### ### 0 0.0
2016-Apr-29 Fri ### ### ### ### 64.6 64.6 0.0
2016-Apr-28 Thu ### ### ### ### 90.7 90.7 0.0
2016-Apr-27 Wed 0.86 ### 0.86 ### 94.2 94.2 0.0
2016-Apr-26 Tue ### ### ### ### 0 0.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed 0.85 0.85 ### 0.85 ### ### ###
2016-Apr-19 Tue 0.85 0.85 0.85 0.85 72.7 72.7 ###
2016-Apr-18 Mon 0.85 0.85 0.85 0.85 69.9 69.9 ###
2016-Apr-15 Fri 0.85 0.85 0.85 0.85 65.7 65.7 ###
2016-Apr-14 Thu 0.85 0.85 0.85 0.85 ### ### ###
2016-Apr-13 Wed 0.86 0.86 0.85 0.85 ### ### ###
2016-Apr-12 Tue 0.86 0.86 0.86 0.86 ### ### ###
2016-Apr-11 Mon 0.88 0.88 0.85 0.85 ### ### ###
2016-Apr-08 Fri 0.89 0.89 0.85 0.86 9.3 9.3 ###
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed ### ### ### ### 139,028 0 21.0 21.0 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri ### ### ### 0.945 ### ### 0.1
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed 0.945 ### 0.945 ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 18.7 18.7 0.0
2016-Mar-23 Wed ### ### ### ### 0 0.0
2016-Mar-22 Tue 0.955 0.955 ### ### 28.5 28.5 0.0
2016-Mar-21 Mon ### ### ### ### 24.6 24.6 0.0
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu ### ### ### ### 150,624 0 ### ### 0.0
2016-Mar-16 Wed ### 1 ### ### 66.9 66.9 0.0
2016-Mar-15 Tue ### 1 ### ### 73,150 36,575 ### ### 0.0
2016-Mar-14 Mon ### ### 0.955 ### ### ### 0.0
2016-Mar-11 Fri 1 1 ### 1 44,482 22,241 ### ### ###
2016-Mar-10 Thu ### 1 ### 1 68,477 ### ### ### ###
2016-Mar-09 Wed ### ### ### ### 31,540 0 ### ### 0.0
2016-Mar-08 Tue 0.945 ### ### 0.945 ### ### 0.1
2016-Mar-07 Mon ### ### ### ### 69,021 0 77.4 77.4 0.0
2016-Mar-04 Fri ### ### ### ### 75.5 75.5 0.0
2016-Mar-03 Thu ### ### ### ### 18,350 0 79.7 79.7 0.0
2016-Mar-02 Wed ### ### ### ### 68.4 68.4 0.0
2016-Mar-01 Tue ### ### ### ### 49,782 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 73.8 73.8 0.0
2016-Feb-26 Fri ### ### ### ### 22,640 0 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 75,027 0 ### ### 0.0
2016-Feb-24 Wed ### 0.925 ### ### 83,921 ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### 0.88 ### 157,722 ### ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 71.5 71.5 0.0
2016-Feb-19 Fri ### ### ### ### 159,751 0 ### ### 0.0
2016-Feb-18 Thu 1 1 ### ### 17.2 17.2 0.0
2016-Feb-17 Wed 1 1.025 1 1 ### ### ###
2016-Feb-16 Tue 1 1 1 1 64.1 64.1 ###
2016-Feb-15 Mon 1 1 1 1 ### ### ###
2016-Feb-12 Fri ### ### 1 1 2.9 2.9 ###
2016-Feb-11 Thu ### ### ### ### ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 0 0.0
2016-Feb-09 Tue ### ### ### ### 0 0.0
2016-Feb-08 Mon ### ### ### ### 67.6 67.6 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu ### ### ### ### 67.0 67.0 0.0
2016-Feb-03 Wed ### ### ### ### 34,320 0 76.4 76.4 0.0
2016-Feb-02 Tue ### ### ### 1.155 37.9 37.9 0.1
2016-Feb-01 Mon 1.155 ### 1.155 1.155 72.5 72.5 0.1
2016-Jan-29 Fri ### ### 1.155 1.155 ### ### 0.1
2016-Jan-28 Thu 1.2 1.2 ### ### 37,450 22,470 ### ### 0.0
2016-Jan-27 Wed 1.2 1.21 1.2 1.2 88,854 ### 75.6 75.6 0.1
2016-Jan-25 Mon 1.22 1.22 1.21 1.21 150,620 ### 21.3 21.3 ###
2016-Jan-22 Fri ### 1.22 ### ### 157,886 ### ### ### 0.0
2016-Jan-21 Thu 1.125 ### ### ### 187,577 0 ### ### 0.0
2016-Jan-20 Wed 1.175 1.175 ### ### 18.3 18.3 0.0
2016-Jan-19 Tue ### ### ### ### 86,623 0 62.0 62.0 0.0
2016-Jan-18 Mon 1.24 1.24 ### 1.2 ### ### 0.1
2016-Jan-15 Fri 1.29 1.29 1.21 1.25 35,085 43,856 13.6 13.6 ###
2016-Jan-14 Thu 1.29 ### ### 1.28 ### ### ###
2016-Jan-13 Wed ### ### 1.29 1.29 113,358 ### ### ### 0.1
2016-Jan-12 Tue ### ### ### ### 57,480 0 77.2 77.2 0.0
2016-Jan-11 Mon ### ### ### ### 29.9 29.9 0.0
2016-Jan-08 Fri 1.275 ### 1.275 ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 81.4 81.4 0.0
2016-Jan-06 Wed ### 1.375 ### ### 90.1 90.1 0.0
2016-Jan-05 Tue 1.385 1.385 1.375 ### 25,820 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 70,477 0 68.3 68.3 0.0
2015-Dec-31 Thu ### ### ### ### 73.4 73.4 0.0
2015-Dec-30 Wed ### ### ### ### ### ### 0.0
2015-Dec-29 Tue ### ### ### ### 141,771 0 15.3 15.3 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### ### 1.24 ### 217,650 134,943 7.8 7.8 0.0
2015-Dec-22 Tue 1.21 ### 1.21 ### ### ### 0.0
2015-Dec-21 Mon ### 1.24 ### 1.21 ### ### ###
2015-Dec-18 Fri ### ### ### ### 135,724 0 ### ### 0.0
2015-Dec-17 Thu ### ### ### ### 30,959 0 ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 63.3 63.3 0.0
2015-Dec-15 Tue ### ### ### ### 27.6 27.6 0.0
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 44,380 0 ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 76,550 0 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue 1.045 1.045 1.045 1.045 0 0.1
2015-Dec-07 Mon 1.045 1.045 1.045 1.045 80.7 80.7 0.1
2015-Dec-04 Fri ### ### ### ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### 46,670 0 67.1 67.1 0.0
2015-Dec-02 Wed 1 ### 1 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 11.7 11.7 0.0
2015-Nov-30 Mon 1 ### 1 ### 31,980 ### ### ### 0.0
2015-Nov-27 Fri 1 1 1 1 79.5 79.5 ###
2015-Nov-26 Thu 1 1 ### ### ### ### 0.0
2015-Nov-25 Wed ### ### 1 1 ### ### ###
2015-Nov-24 Tue 1 1 1 1 ### ### ###
2015-Nov-23 Mon 1 1 ### 1 68.5 68.5 ###
2015-Nov-20 Fri 1 1 ### 1 68.2 68.2 ###
2015-Nov-19 Thu 1 1 1 1 64.4 64.4 ###
2015-Nov-18 Wed 1 1 ### 1 ### ### ###
2015-Nov-17 Tue ### 1 ### 1 67.5 67.5 ###
2015-Nov-16 Mon ### ### ### ### 9.8 9.8 0.0
2015-Nov-13 Fri ### ### ### 0.955 10.5 10.5 0.1
2015-Nov-12 Thu ### ### ### ### 92,577 0 93.6 93.6 0.0


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

Server processing from 2025-11-18 02:34:18 thru 2025-11-18 02:34:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000