Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-24 14:14:02 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(DJS) DAVID JONES LIMITED Daily Prices...

     Prev Section TOC    Company Info for DJS    Basic Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing CodeDJS
Listing NameDAVID JONES LIMITED
GICS SectorRetailing
ISIN NameDAVID JONES LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000DJS0


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for DJS .. Friday 18th July 2014

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

     Prev Section Company    Basic Format Daily Prices for DJS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolume
2014-08-05############0
2014-08-04############0
2014-08-01############0
2014-07-31############0
2014-07-30############0
2014-07-29############0
2014-07-28############0
2014-07-25############0
2014-07-24############0
2014-07-23############0
2014-07-22############0
2014-07-21############0
2014-07-18###4#########
2014-07-17###4#########
2014-07-16###############
2014-07-15###############
2014-07-14############7150183
2014-07-11############658283
2014-07-10############354783
2014-07-09############1341051
2014-07-08############676059
2014-07-07############943524
2014-07-04###############
2014-07-03######3.89###1543527
2014-07-02######3.88######
2014-07-01############1200340
2014-06-30###############
2014-06-27###############
2014-06-26###############
2014-06-25############2403920
2014-06-24###############
2014-06-233.813.843.7753.791197079
2014-06-203.88###3.783.813002356
2014-06-19######3.87###3705344
2014-06-183.89###3.87######
2014-06-173.853.893.853.881614426
2014-06-16######3.853.8631641149
2014-06-133.89###3.88######
2014-06-12######3.87######
2014-06-113.84###3.83######
2014-06-103.853.893.853.85###
2014-06-063.853.893.853.852916774
2014-06-053.86######3.83###
2014-06-04######3.833.834769071
2014-06-034############
2014-06-024###44###
2014-05-30############11659842
2014-05-29############6962173
2014-05-28############1729172
2014-05-27######3.945######
2014-05-26###############
2014-05-23############885447
2014-05-22############3860451
2014-05-21############1358276
2014-05-20############1225148
2014-05-19############11184452
2014-05-16############10402221
2014-05-15############11558726
2014-05-14############981050
2014-05-13############5352450
2014-05-12############2109982
2014-05-09###############
2014-05-08###3.955#########
2014-05-07###############
2014-05-06############2478142
2014-05-05###############
2014-05-02###############
2014-05-01############1449671
2014-04-30############3166051
2014-04-29###############
2014-04-28############1437242
2014-04-24###############
2014-04-23###############
2014-04-22############2567740
2014-04-17############2185989
2014-04-16############3436582
2014-04-15############3340287
2014-04-14###############
2014-04-11###############
2014-04-10############28130985
2014-04-0944######24334082
2014-04-08############1035154
2014-04-07###3.2###3.22147244
2014-04-04###3.2#########
2014-04-033.263.283.223.25###
2014-04-023.23.24###3.22###
2014-04-013.243.25######2146771
2014-03-313.223.283.213.25###
2014-03-28###3.22###3.211972252
2014-03-273.223.25###3.22279945
2014-03-263.23.225###3.22906246
2014-03-25###############
2014-03-24############6439340
2014-03-21###3.2#########
2014-03-203.29###3.23.2###
2014-03-19###############
2014-03-18######3.29######
2014-03-17######3.283.291329644
2014-03-14############1628222
2014-03-13############3190970
2014-03-12######3.26###2238745
2014-03-11############2531144
2014-03-103.433.44######1328989
2014-03-07###3.44###3.412221747
2014-03-06######3.26###2404150
2014-03-05######3.273.29###
2014-03-043.273.283.243.251265680
2014-03-03######3.223.27###
2014-02-28######3.28###2990959
2014-02-273.273.293.2553.281523056
2014-02-263.253.293.233.28###
2014-02-25######3.223.22###
2014-02-243.28###3.27######
2014-02-213.253.2853.213.262312385
2014-02-20###3.27###3.25###
2014-02-193.233.29###3.24873457
2014-02-18###3.23###3.233713470
2014-02-17############3363055
2014-02-14############5797047
2014-02-13######3.085######
2014-02-12############2396875
2014-02-11############2667376
2014-02-10############2113558
2014-02-073#########1658173
2014-02-06###3###3###
2014-02-05############2773221
2014-02-04############3410388
2014-02-03###############
2014-01-312.87###2.87###3448521
2014-01-302.872.892.852.87###
2014-01-292.88###2.882.891466642
2014-01-282.87###2.862.862742847
2014-01-24############2423143
2014-01-23############3475055
2014-01-22###############
2014-01-21############1321680
2014-01-20######3.025###2244578
2014-01-17###############
2014-01-16###############
2014-01-15###############
2014-01-14###############
2014-01-13###############
2014-01-103#########1616572
2014-01-09############1397588
2014-01-08############1309673
2014-01-07###3#########
2014-01-06###############
2014-01-03############791823
2014-01-02###############
2013-12-31############1570372
2013-12-30###3.025#########
2013-12-273#########732282
2013-12-24###############
2013-12-23###############
2013-12-20######2.87######
2013-12-192.8###2.8###3586622
2013-12-182.852.852.772.83975078
2013-12-172.872.872.792.853169146
2013-12-162.772.862.772.815995987
2013-12-132.72.762.72.75###
2013-12-122.712.742.72.712532422
2013-12-112.732.742.722.731709956
2013-12-102.73###2.732.742908354
2013-12-092.82.82.732.73###
2013-12-062.872.882.792.8###
2013-12-052.87###2.872.87###
2013-12-042.87###2.852.89###
2013-12-03######2.882.89###
2013-12-02############1681178
2013-11-29###############
2013-11-28############1802886
2013-11-27###############
2013-11-26############2739471
2013-11-25############1055988
2013-11-22###############
2013-11-21############1945842
2013-11-20###3######1640547
2013-11-193############
2013-11-18######3###1218229
2013-11-15############1777746
2013-11-14###############
2013-11-13###3######2414550
2013-11-12############1072049
2013-11-11###############
2013-11-08######3###2209886
2013-11-07############2049284
2013-11-06############3309173
2013-11-05###############
2013-11-04###############
2013-11-012.74###2.73###5138525
2013-10-31###2.73###2.723961753
2013-10-30###2.7######1758549
2013-10-29###2.71#########
2013-10-282.762.76###2.713061188
2013-10-252.752.762.742.752873974
2013-10-242.782.792.752.771970944
2013-10-232.782.812.782.793347574
2013-10-222.782.822.762.79###
2013-10-212.832.8552.812.851179981
2013-10-182.762.832.762.83###
2013-10-172.772.792.752.76###
2013-10-162.75###2.72.75###
2013-10-152.812.812.752.772829376
2013-10-142.782.792.762.781602079
2013-10-112.782.812.782.8###
2013-10-102.782.792.752.751316576
2013-10-092.792.792.7452.78###
2013-10-082.772.82.722.8###
2013-10-072.852.872.762.81491143
2013-10-042.842.872.822.852281675
2013-10-032.872.872.842.863802183
2013-10-02###############
2013-10-012.88###2.87######
2013-09-30######2.882.895077522
2013-09-27############2679772
2013-09-26###3######5911159
2013-09-25###############
2013-09-242.89###2.82.85###
2013-09-232.89###2.872.891019049
2013-09-202.85###2.84###1810252
2013-09-19######2.852.853752880
2013-09-182.88###2.862.872004153
2013-09-17######2.852.87###
2013-09-16######2.89###873159
2013-09-132.88###2.86###2304423
2013-09-12######2.842.89###
2013-09-112.89###2.86######
2013-09-102.852.882.832.88###
2013-09-092.852.872.842.852345370
2013-09-062.832.8552.812.84###
2013-09-052.852.87###2.83###
2013-09-042.812.872.82.86###
2013-09-032.852.872.812.813606021
2013-09-022.822.882.822.853259621
2013-08-302.832.852.812.824026382
2013-08-292.88###2.832.846171356
2013-08-282.762.822.742.82###
2013-08-272.782.852.782.812597774
2013-08-262.712.842.712.79###
2013-08-23###2.74###2.7###
2013-08-222.722.72######2656779
2013-08-212.782.782.732.731127951
2013-08-202.782.792.742.791161281
2013-08-192.732.782.722.77###
2013-08-162.82.82.722.73###
2013-08-152.792.822.782.8###
2013-08-142.82.832.762.832847978
2013-08-132.752.782.6852.78###
2013-08-12###2.77###2.74###
2013-08-09############1648247
2013-08-08###2.7######2148055
2013-08-072.72.73#########
2013-08-062.712.742.72.742241746
2013-08-05###2.72###2.722071385
2013-08-02############4688044
2013-08-012.72.74###2.7###
2013-07-31###2.7###2.7###
2013-07-30############2285477
2013-07-29###############
2013-07-262.55###2.55###4546181
2013-07-252.55###2.542.582825986
2013-07-24######2.562.58###
2013-07-23###2.722.57###4737326
2013-07-222.45###2.452.572870047
2013-07-192.472.482.432.463551244
2013-07-182.52.5###2.44###
2013-07-172.462.512.462.47###
2013-07-162.522.522.472.481256372
2013-07-152.522.522.472.5###
2013-07-122.512.56###2.511296959
2013-07-112.532.542.52.531905347
2013-07-102.562.562.472.49###
2013-07-092.552.572.532.542145255
2013-07-082.562.5852.52.52###
2013-07-052.55######2.582473177
2013-07-042.532.542.482.51###
2013-07-032.542.542.462.53###
2013-07-022.482.582.482.58###
2013-07-012.512.542.472.48###
2013-06-282.58###2.492.55###
2013-06-272.52###2.52###3682341
2013-06-262.482.582.472.512468845
2013-06-252.452.522.442.482144377
2013-06-242.432.492.422.48###
2013-06-21###2.46###2.45###
2013-06-202.442.46###2.41###
2013-06-192.432.492.412.49###
2013-06-18###2.41#########
2013-06-172.422.46###2.42###
2013-06-14###2.46###2.42###
2013-06-13###############
2013-06-122.422.45#########
2013-06-112.462.492.432.46###
2013-06-072.482.492.452.463052683
2013-06-062.482.522.472.481718281
2013-06-052.472.532.472.522329646
2013-06-042.462.522.452.53805746
2013-06-032.52.552.492.493302981
2013-05-312.532.582.522.523384320
2013-05-302.552.572.512.55###
2013-05-292.592.59###2.56###
2013-05-282.52###2.52######
2013-05-272.52.562.442.567922880
2013-05-24######2.562.58###
2013-05-232.712.72#########
2013-05-222.772.78###2.72###
2013-05-212.772.782.712.76###
2013-05-202.782.822.782.82627786
2013-05-172.782.79###2.76###
2013-05-162.822.822.7852.79###
2013-05-152.882.892.782.78###
2013-05-142.862.892.842.89###
2013-05-132.862.882.822.885014885
2013-05-10######2.862.882533373
2013-05-092.87###2.87###1423274
2013-05-082.87###2.86###2218551
2013-05-07#########2.852743556
2013-05-062.89###2.852.88###
2013-05-032.86###2.832.87###
2013-05-02######2.812.83###
2013-05-01######2.89######
2013-04-30###############
2013-04-293#########1746159
2013-04-26###############
2013-04-24############6072440
2013-04-23###3.055######2849241
2013-04-22############2597720
2013-04-19############2009388
2013-04-18############2129625
2013-04-172.89###2.89###1541080
2013-04-162.82######2.89###
2013-04-152.82.842.742.842103658
2013-04-122.892.892.812.812479925
2013-04-112.842.892.832.892115375
2013-04-102.872.892.822.84###
2013-04-09######2.862.88###
2013-04-082.89###2.86###5275576
2013-04-05######2.83######
2013-04-04######337141778
2013-04-03###############
2013-04-02###############
2013-03-28############4365426
2013-03-273###3###4289983
2013-03-26############4606248
2013-03-25######3######
2013-03-22############5204840
2013-03-21###############
2013-03-203###3###5037184
2013-03-19###3######3148951
2013-03-18############2034975
2013-03-153#########3936177
2013-03-14###############
2013-03-13###############
2013-03-12###############
2013-03-11###############
2013-03-08############2601049
2013-03-07############3455422
2013-03-06###############
2013-03-052.89###2.88######
2013-03-042.82.882.782.873729925
2013-03-012.82.822.762.821357580
2013-02-282.752.812.7452.793429640
2013-02-27###2.74###2.73###
2013-02-262.752.76###2.7###
2013-02-25###2.78###2.782501851
2013-02-22###2.7#########
2013-02-21###############
2013-02-20############1177381
2013-02-19############1104051
2013-02-18###2.7#########
2013-02-15###############
2013-02-14###2.7#########
2013-02-132.722.72######2161345
2013-02-122.722.742.685######
2013-02-11#########2.73596346
2013-02-08######2.59######
2013-02-072.54###2.52######
2013-02-062.452.552.452.543931449
2013-02-052.492.492.452.45###
2013-02-042.522.522.482.49###
2013-02-012.522.5252.52.52###
2013-01-312.552.55###2.5###
2013-01-302.54###2.532.54###
2013-01-292.472.542.472.54###
2013-01-25###2.48###2.456717552
2013-01-24###2.4######3221122
2013-01-23###2.4######2420049
2013-01-22############1938446
2013-01-21###############
2013-01-18###############
2013-01-17############2862551
2013-01-162.29###2.29######
2013-01-152.28###2.28######
2013-01-142.28###2.272.292066577
2013-01-11######2.272.283989280
2013-01-102.42.41#########
2013-01-09###2.41#########
2013-01-082.42.452.42.42074057
2013-01-072.42.41###2.41106287
2013-01-04###2.44###2.4###
2013-01-03###2.42###2.4###
2013-01-02###2.4######5037974
2012-12-312.412.42######1280741
2012-12-282.412.44###2.43902585
2012-12-27###2.41###2.41935849
2012-12-24###############
2012-12-21###############
2012-12-202.442.46######4638020
2012-12-192.482.492.442.452949848
2012-12-182.472.522.472.492695141
2012-12-172.492.522.462.47###
2012-12-142.492.532.492.49###
2012-12-132.492.52.472.51413140
2012-12-122.472.52.472.5###
2012-12-112.462.472.452.47711450
2012-12-102.492.512.462.48###
2012-12-072.472.512.472.51###
2012-12-062.492.512.442.46###
2012-12-052.442.52.442.51697929
2012-12-042.442.482.442.45###
2012-12-032.492.492.422.44###
2012-11-302.462.49###2.493238322
2012-11-292.432.452.422.45970352
2012-11-282.442.462.412.44948041
2012-11-272.42.472.42.471386388
2012-11-262.432.45###2.421530227
2012-11-232.432.48###2.432219287
2012-11-222.422.452.412.44###
2012-11-212.542.56###2.417564986
2012-11-202.522.582.522.57###
2012-11-192.56###2.52.55###
2012-11-162.532.542.52.54###
2012-11-152.492.592.482.516758346
2012-11-142.442.482.432.462948726
2012-11-132.422.452.422.442603441
2012-11-122.44###2.422.43###
2012-11-092.422.462.422.46###
2012-11-082.432.52.422.44###
2012-11-072.452.472.422.46###
2012-11-062.472.492.452.461498228
2012-11-052.59###2.442.493290125
2012-11-02######2.59###5288857
2012-11-01###############
2012-10-31############3346921
2012-10-30###2.6252.59######
2012-10-292.58###2.57###1913058
2012-10-262.562.592.562.581827046
2012-10-252.58###2.552.581656045
2012-10-242.59###2.57######
2012-10-23######2.58###1468880
2012-10-222.56###2.56######
2012-10-19######2.57######
2012-10-18###############
2012-10-172.57###2.57###1876887
2012-10-162.552.592.552.581260150
2012-10-152.552.582.542.57###
2012-10-12######2.552.58###
2012-10-112.58###2.56###2648242
2012-10-102.56###2.54######
2012-10-092.552.592.552.581747753
2012-10-082.522.572.522.561956450
2012-10-052.52.552.492.54###
2012-10-042.482.52.472.51611871
2012-10-032.45###2.442.512923241
2012-10-022.492.552.472.52###
2012-10-012.52.512.482.51033826
2012-09-282.522.532.52.512394886
2012-09-272.482.522.462.52###
2012-09-26###2.53###2.5###
2012-09-25###2.42###2.42###
2012-09-24############1458529
2012-09-21############2687880
2012-09-202.27###2.27###4585577
2012-09-192.252.272.222.263869047
2012-09-182.252.282.252.27###
2012-09-172.272.292.232.23###
2012-09-14###2.3752.28###5018654
2012-09-13###############
2012-09-12###2.4###2.41188145
2012-09-112.42.41#########
2012-09-102.452.462.42.41###
2012-09-072.472.482.4252.44###
2012-09-06###2.42###2.421415288
2012-09-05############1783575
2012-09-04###2.4#########
2012-09-032.412.41######1476184
2012-08-312.412.442.42.42###
2012-08-302.432.4552.412.41###
2012-08-292.422.482.422.431318448
2012-08-282.462.472.432.44###
2012-08-272.452.462.422.44###
2012-08-242.442.452.42.441152058
2012-08-232.562.562.442.44###
2012-08-222.542.582.542.58905377
2012-08-212.542.572.542.56836842
2012-08-202.532.572.532.56###
2012-08-172.562.572.542.55###
2012-08-162.592.59###2.561682279
2012-08-152.542.572.532.56###
2012-08-142.52.532.482.53###
2012-08-132.52.522.482.51912355
2012-08-102.46###2.452.481095574
2012-08-092.442.492.432.49###
2012-08-082.42.472.42.462322985
2012-08-072.422.43###2.41207347
2012-08-062.42.42###2.41###
2012-08-03############2071272
2012-08-022.432.43###2.4###
2012-08-012.422.452.42.43###
2012-07-302.422.44###2.43###
2012-07-27###2.41###2.4###
2012-07-26############1787829
2012-07-252.29###2.28######
2012-07-24######2.252.293114544
2012-07-23############2127756
2012-07-202.292.412.252.415989386
2012-07-19######2.27######
2012-07-18######2.262.28###
2012-07-17######2.28###3514247
2012-07-162.42.42#########
2012-07-13############1262082
2012-07-12############2751652
2012-07-11###############
2012-07-102.42.4######2893271
2012-07-092.432.44###2.42341622
2012-07-062.462.482.422.462505677
2012-07-05###2.47###2.451986751
2012-07-04############2076077
2012-07-03###############
2012-07-022.452.482.22######
2012-06-292.49###2.492.59###
2012-06-282.27###2.252.26###
2012-06-272.232.282.222.27###
2012-06-262.26###2.222.242566770
2012-06-252.28###2.262.28###
2012-06-222.26###2.212.284244422
2012-06-212.262.272.242.26###
2012-06-20######2.232.243254773
2012-06-192.28###2.252.27###
2012-06-182.28###2.27###3226154
2012-06-152.22###2.222.285949072
2012-06-142.232.292.212.243264374
2012-06-132.252.282.22.242754249
2012-06-12###2.23###2.23###
2012-06-082.2#########3573982
2012-06-07###2.21###2.2###
2012-06-06############1808140
2012-06-05############1608147
2012-06-04############2858080
2012-06-012.22.21#########
2012-05-312.242.272.212.21###
2012-05-302.282.292.242.253115677
2012-05-292.28###2.27######
2012-05-282.28###2.275###6314448
2012-05-252.22.29###2.27###
2012-05-24###2.21###2.2###
2012-05-23###2.21######5121183
2012-05-222.222.25###2.27119675
2012-05-212.212.26###2.238299387
2012-05-182.242.25###2.2###
2012-05-172.292.292.252.27###
2012-05-16######2.252.26###
2012-05-15############2765357
2012-05-14############7465946
2012-05-11###2.42.345######
2012-05-10############1860670
2012-05-09############2540751
2012-05-082.42.42######2165044
2012-05-072.462.47###2.43531081
2012-05-042.522.552.492.5###
2012-05-032.562.592.52.522988751
2012-05-022.562.572.522.56###
2012-05-012.482.562.482.54###
2012-04-302.482.512.462.491409477
2012-04-272.462.482.452.484521445
2012-04-262.462.492.452.462406078
2012-04-242.462.472.442.462464743
2012-04-232.452.472.442.46###
2012-04-202.52.52.432.46###
2012-04-192.422.492.422.49###
2012-04-18###2.42###2.42###
2012-04-17######2.29###2590225
2012-04-16######2.292.292530025
2012-04-132.27###2.26###7423376
2012-04-122.242.282.232.26###
2012-04-112.242.272.232.243332074
2012-04-102.262.282.242.253230950
2012-04-052.272.272.242.264090189
2012-04-042.29###2.272.27###
2012-04-032.42.42###2.425444521
2012-04-022.422.43###2.41###
2012-03-302.432.442.42.416168440
2012-03-292.42.44###2.43###
2012-03-28###2.4###2.42888581
2012-03-27############3505589
2012-03-26###############
2012-03-23###2.41#########
2012-03-222.42.41###2.4###
2012-03-212.42.52###2.4317032276
2012-03-202.732.732.732.730


     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 2018-02-24 14:14:02 thru 2018-02-24 14:14:02 GMT for 0 secs.
Page length category 2 - Current - 0, 00000