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 Tue 25-Nov-18 03:21:22 AM 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 23...

     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 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

116 Days for (8IH) 8I HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jul-27 Mon 0.845 0.845 0.84 0.84 24.7 24.7 ###
2015-Jul-24 Fri 0.85 0.85 0.82 0.85 ### ### ###
2015-Jul-23 Thu 0.85 0.85 0.8 0.84 21.7 21.7 ###
2015-Jul-22 Wed 0.85 0.85 0.85 0.85 ### ### ###
2015-Jul-21 Tue 0.88 0.88 0.82 0.85 ### ### ###
2015-Jul-20 Mon 0.88 0.88 0.86 0.86 16.1 16.1 ###
2015-Jul-17 Fri 0.86 0.86 0.86 0.86 0 ###
2015-Jul-16 Thu 0.885 0.885 0.86 0.86 46,378 ### ### ### ###
2015-Jul-15 Wed 0.885 0.885 0.855 0.885 10,422 ### 63.1 63.1 ###
2015-Jul-14 Tue 0.87 0.89 0.87 0.89 ### ### ###
2015-Jul-13 Mon 0.88 0.88 0.88 0.88 74.1 74.1 0.1
2015-Jul-10 Fri 0.88 0.88 0.88 0.88 70.3 70.3 0.1
2015-Jul-09 Thu 0.85 0.89 0.85 0.89 93.7 93.7 ###
2015-Jul-08 Wed 0.89 0.89 0.85 0.89 81.6 81.6 ###
2015-Jul-07 Tue ### ### 0.88 0.88 ### ### 0.1
2015-Jul-06 Mon 0.86 0.86 0.86 0.86 0 ###
2015-Jul-03 Fri 0.86 0.86 0.86 0.86 76.1 76.1 ###
2015-Jul-02 Thu ### ### 0.85 0.855 ### ### ###
2015-Jul-01 Wed 0.86 0.86 0.82 0.86 ### ### ###
2015-Jun-30 Tue 0.87 0.89 0.84 0.86 ### ### ###
2015-Jun-29 Mon ### ### 0.87 ### 4,856 ### 83.4 83.4 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 12,780 0 73.8 73.8 0.0
2015-Jun-23 Tue ### ### ### ### 9,227 0 91.3 91.3 0.0
2015-Jun-22 Mon 0.885 ### 0.87 ### 86.4 86.4 0.0
2015-Jun-19 Fri 0.86 0.88 0.86 0.88 84.7 84.7 0.1
2015-Jun-18 Thu 0.84 0.84 0.84 0.84 79.6 79.6 ###
2015-Jun-17 Wed 0.84 0.84 0.84 0.84 68.4 68.4 ###
2015-Jun-16 Tue 0.84 0.84 0.84 0.84 76.0 76.0 ###
2015-Jun-15 Mon 0.84 0.84 0.84 0.84 75.0 75.0 ###
2015-Jun-12 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2015-Jun-11 Thu ### 0.82 0.75 0.82 ### ### 0.1
2015-Jun-10 Wed 0.8 0.8 0.78 0.78 150,285 118,725 ### ### 0.1
2015-Jun-09 Tue 0.83 0.83 0.8 0.8 102,040 ### ### ### 0.1
2015-Jun-05 Fri 0.875 0.875 0.845 0.845 40,756 35,050 ### ### ###
2015-Jun-04 Thu 0.875 0.875 0.86 0.875 12,644 ### 80.3 80.3 0.1
2015-Jun-03 Wed 0.87 0.875 0.87 0.87 22,220 19,386 ### ### 0.1
2015-Jun-02 Tue 0.88 0.88 ### ### 26.5 26.5 0.0
2015-Jun-01 Mon 0.85 0.885 ### 0.885 ### ### ###
2015-May-29 Fri 0.89 0.89 0.8 0.86 466,976 ### ### ### ###
2015-May-28 Thu ### ### 0.88 0.88 10.2 10.2 0.1
2015-May-27 Wed ### ### ### ### 72.8 72.8 0.0
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### 0.8 ### ### ### 0.0
2015-May-22 Fri 1 1 ### ### 212,170 106,085 5.6 5.6 0.0
2015-May-21 Thu 1 1 ### 1 ### ### ###
2015-May-20 Wed ### ### 1 1 115,025 ### ### ### ###
2015-May-19 Tue ### 1.045 ### ### ### ### 0.0
2015-May-18 Mon ### ### 1 ### 383,226 ### 91.4 91.4 0.0
2015-May-15 Fri ### ### 1 1 6.3 6.3 ###
2015-May-14 Thu ### 1.055 ### ### 222,050 ### ### ### 0.0
2015-May-13 Wed 1 1.045 1 ### 165,624 169,350 ### ### 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 42,429 0 ### ### 0.0
2015-May-08 Fri ### ### ### ### 91.6 91.6 0.0
2015-May-07 Thu 1 ### 1 1 63,624 ### 73.7 73.7 ###
2015-May-06 Wed ### ### 0.985 ### ### ### 0.0
2015-May-05 Tue ### ### 1 ### 30,376 15,188 79.4 79.4 0.0
2015-May-04 Mon ### ### 0.955 1 18.4 18.4 ###
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 1 ### ### ### 78.2 78.2 0.0
2015-Apr-29 Wed 1 ### 1 1 80.0 80.0 ###
2015-Apr-28 Tue ### ### ### ### 362,920 0 95.5 95.5 0.0
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri 0.85 ### 0.85 ### 93.6 93.6 0.0
2015-Apr-23 Thu 0.85 0.85 0.83 0.85 ### ### ###
2015-Apr-22 Wed 0.85 0.85 0.85 0.85 49,625 42,181 ### ### ###
2015-Apr-21 Tue 0.83 0.86 0.83 0.83 ### ### ###
2015-Apr-20 Mon 0.83 0.85 0.8 0.83 164,350 135,588 75.7 75.7 ###
2015-Apr-17 Fri ### 0.86 ### 0.81 ### ### 0.1
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed 0.85 0.86 0.75 ### ### ### 0.0
2015-Apr-14 Tue ### 0.86 ### 0.85 790,648 339,978 99.5 99.5 ###
2015-Apr-13 Mon 0.57 0.655 0.57 ### 98.1 98.1 0.0
2015-Apr-10 Fri 0.545 0.58 0.545 0.58 95.2 95.2 ###
2015-Apr-09 Thu 0.54 0.545 0.54 0.545 ### ### 0.0
2015-Apr-08 Wed 0.545 0.55 0.54 0.54 162,289 88,447 ### ### 0.0
2015-Apr-07 Tue 0.52 0.54 0.52 0.54 92.4 92.4 0.0
2015-Apr-02 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2015-Apr-01 Wed 0.5 0.5 0.48 0.49 ### ### ###
2015-Mar-31 Tue 0.5 0.52 0.5 0.52 91.4 91.4 0.0
2015-Mar-30 Mon 0.48 0.48 0.44 0.44 4.0 4.0 ###
2015-Mar-27 Fri ### ### ### ### ### ### 0.0
2015-Mar-26 Thu 0.5 0.5 ### ### 22.9 22.9 0.0
2015-Mar-25 Wed 0.54 0.54 ### 0.52 ### ### 0.0
2015-Mar-24 Tue 0.52 ### ### ### 297,850 0 88.9 88.9 0.0
2015-Mar-23 Mon ### 0.52 ### 0.52 89.2 89.2 0.0
2015-Mar-20 Fri 0.5 ### 0.5 ### ### ### 0.0
2015-Mar-19 Thu 0.5 0.5 0.5 0.5 68.3 68.3 0.0
2015-Mar-18 Wed 0.47 0.49 0.47 0.49 147,450 70,776 93.4 93.4 ###
2015-Mar-17 Tue 0.46 ### 0.46 ### ### ### 0.0
2015-Mar-16 Mon 0.46 0.46 0.46 0.46 7,777 3,577 72.5 72.5 0.0
2015-Mar-13 Fri ### ### 0.46 0.46 60,957 14,020 ### ### 0.0
2015-Mar-12 Thu 0.46 0.46 0.45 0.46 64.4 64.4 0.0
2015-Mar-11 Wed 0.45 0.46 0.44 0.46 55,887 25,149 85.5 85.5 0.0
2015-Mar-10 Tue 0.44 0.475 0.42 0.45 167,750 ### 89.8 89.8 0.0
2015-Mar-09 Mon 0.4 0.43 ### 0.43 488,921 ### 97.3 97.3 ###
2015-Mar-06 Fri 0.4 0.4 0.385 0.4 ### ### 0.0
2015-Mar-05 Thu 0.4 0.4 ### 0.4 ### ### 0.0
2015-Mar-04 Wed ### 0.4 ### 0.4 ### ### 0.0
2015-Mar-03 Tue 0.4 0.4 ### ### 90,758 18,151 17.1 17.1 0.0
2015-Mar-02 Mon 0.4 0.4 0.4 0.4 69.4 69.4 0.0
2015-Feb-27 Fri 0.4 0.4 0.4 0.4 64.3 64.3 0.0
2015-Feb-26 Thu 0.4 0.4 ### 0.4 69.8 69.8 0.0
2015-Feb-25 Wed ### 0.41 ### 0.41 ### ### ###
2015-Feb-24 Tue 0.41 0.41 0.4 ### 23.5 23.5 0.0
2015-Feb-23 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2015-Feb-20 Fri 0.41 0.41 0.41 0.41 ### ### ###
2015-Feb-19 Thu ### ### ### ### 0 0.0
2015-Feb-18 Wed 0.4 ### 0.4 ### 78.1 78.1 0.0
2015-Feb-17 Tue ### ### 0.4 0.4 ### ### 0.0
2015-Feb-16 Mon 0.41 0.41 0.385 0.385 5.0 5.0 0.0
2015-Feb-13 Fri 0.4 0.4 0.4 0.4 24,450 9,780 62.2 62.2 0.0
2015-Feb-12 Thu 0.41 0.41 0.4 0.4 ### ### 0.0
2015-Feb-11 Wed 0.4 0.4 ### 0.4 36,450 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 2025-11-18 03:21:22 thru 2025-11-18 03:21:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000