Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jul-29 12:02:43 PM AEST

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

(DJS) DAVID JONES LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for DJS    Limits Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing Code DJS
Listing Name DAVID JONES LIMITED
GICS Sector Retailing
ISIN Name DAVID JONES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DJS0


Maximum Price date available .. Monday 28th July 2025
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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 ### 30,224 0.0
MAX ### 34,562,680 98.5


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2014-Aug-05 Tue ### ### ### ### 0 0.0
2014-Aug-04 Mon ### ### ### ### 0 0.0
2014-Aug-01 Fri ### ### ### ### 0 0.0
2014-Jul-31 Thu ### ### ### ### 0 0.0
2014-Jul-30 Wed ### ### ### ### 0 0.0
2014-Jul-29 Tue ### ### ### ### 0 0.0
2014-Jul-28 Mon ### ### ### ### 0 0.0
2014-Jul-25 Fri ### ### ### ### 0 0.0
2014-Jul-24 Thu ### ### ### ### 0 0.0
2014-Jul-23 Wed ### ### ### ### 0 0.0
2014-Jul-22 Tue ### ### ### ### 0 0.0
2014-Jul-21 Mon ### ### ### ### 0 0.0
2014-Jul-18 Fri ### 4 ### ### 64.2 64.2 0.0
2014-Jul-17 Thu ### 4 ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### ### ### 7,150,183 0 72.3 72.3 0.0
2014-Jul-11 Fri ### ### ### ### 658,283 0 66.8 66.8 0.0
2014-Jul-10 Thu ### ### ### ### 354,783 0 ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 1,341,051 0 81.0 81.0 0.0
2014-Jul-08 Tue ### ### ### ### 676,059 0 ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 943,524 0 74.5 74.5 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu ### ### 3.89 ### 1,543,527 ### 66.8 66.8 0.0
2014-Jul-02 Wed ### ### 3.88 ### 67.6 67.6 0.0
2014-Jul-01 Tue ### ### ### ### 1,200,340 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### ### ### 0.0
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 2,403,920 0 ### ### 0.0
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon 3.81 3.84 3.775 3.79 1,197,079 4,557,878 28.3 28.3 ###
2014-Jun-20 Fri 3.88 ### 3.78 3.81 3,002,356 5,674,452 ### ### 0.3
2014-Jun-19 Thu ### ### 3.87 ### 3,705,344 7,169,840 ### ### 0.0
2014-Jun-18 Wed 3.89 ### 3.87 ### ### ### 0.0
2014-Jun-17 Tue 3.85 3.89 3.85 3.88 1,614,426 6,247,828 77.1 77.1 0.3
2014-Jun-16 Mon ### ### 3.85 3.86 31,641,149 ### 20.8 20.8 0.3
2014-Jun-13 Fri 3.89 ### 3.88 ### ### ### 0.0
2014-Jun-12 Thu ### ### 3.87 ### ### ### 0.0
2014-Jun-11 Wed 3.84 ### 3.83 ### ### ### 0.0
2014-Jun-10 Tue 3.85 3.89 3.85 3.85 76.1 76.1 0.3
2014-Jun-06 Fri 3.85 3.89 3.85 3.85 2,916,774 ### 66.1 66.1 0.3
2014-Jun-05 Thu 3.86 ### ### 3.83 27.7 27.7 ###
2014-Jun-04 Wed ### ### 3.83 3.83 4,769,071 9,132,770 ### ### ###
2014-Jun-03 Tue 4 ### ### ### ### ### 0.0
2014-Jun-02 Mon 4 ### 4 4 70.7 70.7 0.3
2014-May-30 Fri ### ### ### ### 11,659,842 0 82.8 82.8 0.0
2014-May-29 Thu ### ### ### ### 6,962,173 0 79.5 79.5 0.0
2014-May-28 Wed ### ### ### ### 1,729,172 0 ### ### 0.0
2014-May-27 Tue ### ### 3.945 ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### 885,447 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### 3,860,451 0 67.2 67.2 0.0
2014-May-21 Wed ### ### ### ### 1,358,276 0 ### ### 0.0
2014-May-20 Tue ### ### ### ### 1,225,148 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### 11,184,452 0 40.9 40.9 0.0
2014-May-16 Fri ### ### ### ### 10,402,221 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### 11,558,726 0 ### ### 0.0
2014-May-14 Wed ### ### ### ### 981,050 0 71.6 71.6 0.0
2014-May-13 Tue ### ### ### ### 5,352,450 0 73.4 73.4 0.0
2014-May-12 Mon ### ### ### ### 2,109,982 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### 75.5 75.5 0.0
2014-May-08 Thu ### 3.955 ### ### 75.2 75.2 0.0
2014-May-07 Wed ### ### ### ### 33.9 33.9 0.0
2014-May-06 Tue ### ### ### ### 2,478,142 0 73.1 73.1 0.0
2014-May-05 Mon ### ### ### ### 75.6 75.6 0.0
2014-May-02 Fri ### ### ### ### 74.4 74.4 0.0
2014-May-01 Thu ### ### ### ### 1,449,671 0 ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 3,166,051 0 ### ### 0.0
2014-Apr-29 Tue ### ### ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 1,437,242 0 77.8 77.8 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 2,567,740 0 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### 2,185,989 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 3,436,582 0 68.5 68.5 0.0
2014-Apr-15 Tue ### ### ### ### 3,340,287 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 40.9 40.9 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 28,130,985 0 ### ### 0.0
2014-Apr-09 Wed 4 4 ### ### 24,334,082 ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,035,154 0 ### ### 0.0
2014-Apr-07 Mon ### 3.2 ### 3.2 2,147,244 ### 88.7 88.7 0.2
2014-Apr-04 Fri ### 3.2 ### ### ### ### 0.0
2014-Apr-03 Thu 3.26 3.28 3.22 3.25 ### ### 0.2
2014-Apr-02 Wed 3.2 3.24 ### 3.22 79.6 79.6 0.2
2014-Apr-01 Tue 3.24 3.25 ### ### 2,146,771 ### ### ### 0.0
2014-Mar-31 Mon 3.22 3.28 3.21 3.25 78.2 78.2 0.2
2014-Mar-28 Fri ### 3.22 ### 3.21 1,972,252 3,175,325 ### ### ###
2014-Mar-27 Thu 3.22 3.25 ### 3.2 2,279,945 ### ### ### 0.2
2014-Mar-26 Wed 3.2 3.225 ### 3.2 2,906,246 4,686,321 72.3 72.3 0.2
2014-Mar-25 Tue ### ### ### ### 89.1 89.1 0.0
2014-Mar-24 Mon ### ### ### ### 6,439,340 0 ### ### 0.0
2014-Mar-21 Fri ### 3.2 ### ### ### ### 0.0
2014-Mar-20 Thu 3.29 ### 3.2 3.2 ### ### 0.2
2014-Mar-19 Wed ### ### ### ### 71.5 71.5 0.0
2014-Mar-18 Tue ### ### 3.29 ### 31.9 31.9 0.0
2014-Mar-17 Mon ### ### 3.28 3.29 1,329,644 ### 29.3 29.3 ###
2014-Mar-14 Fri ### ### ### ### 1,628,222 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 3,190,970 0 ### ### 0.0
2014-Mar-12 Wed ### ### 3.26 ### 2,238,745 3,649,154 20.9 20.9 0.0
2014-Mar-11 Tue ### ### ### ### 2,531,144 0 ### ### 0.0
2014-Mar-10 Mon 3.43 3.44 ### ### 1,328,989 ### 23.7 23.7 0.0
2014-Mar-07 Fri ### 3.44 ### 3.41 2,221,747 ### 87.0 87.0 ###
2014-Mar-06 Thu ### ### 3.26 ### 2,404,150 ### ### ### 0.0
2014-Mar-05 Wed ### ### 3.27 3.29 ### ### ###
2014-Mar-04 Tue 3.27 3.28 3.24 3.25 1,265,680 ### 24.3 24.3 0.2
2014-Mar-03 Mon ### ### 3.22 3.27 25.5 25.5 ###
2014-Feb-28 Fri ### ### 3.28 ### 2,990,959 4,905,172 ### ### 0.0
2014-Feb-27 Thu 3.27 3.29 3.255 3.28 1,523,056 ### ### ### 0.2
2014-Feb-26 Wed 3.25 3.29 3.23 3.28 80.9 80.9 0.2
2014-Feb-25 Tue ### ### 3.22 3.22 ### ### 0.2
2014-Feb-24 Mon 3.28 ### 3.27 ### ### ### 0.0
2014-Feb-21 Fri 3.25 3.285 3.21 3.26 2,312,385 7,509,470 72.6 72.6 0.2
2014-Feb-20 Thu ### 3.27 ### 3.25 88.1 88.1 0.2
2014-Feb-19 Wed 3.23 3.29 ### 3.2 4,873,457 ### ### ### 0.2
2014-Feb-18 Tue ### 3.23 ### 3.23 3,713,470 5,997,254 88.2 88.2 ###
2014-Feb-17 Mon ### ### ### ### 3,363,055 0 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 5,797,047 0 26.6 26.6 0.0
2014-Feb-13 Thu ### ### 3.085 ### ### ### 0.0
2014-Feb-12 Wed ### ### ### ### 2,396,875 0 ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 2,667,376 0 75.7 75.7 0.0
2014-Feb-10 Mon ### ### ### ### 2,113,558 0 ### ### 0.0
2014-Feb-07 Fri 3 ### ### ### 1,658,173 0 ### ### 0.0
2014-Feb-06 Thu ### 3 ### 3 72.9 72.9 0.2
2014-Feb-05 Wed ### ### ### ### 2,773,221 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 3,410,388 0 81.1 81.1 0.0
2014-Feb-03 Mon ### ### ### ### 78.2 78.2 0.0
2014-Jan-31 Fri 2.87 ### 2.87 ### 3,448,521 4,948,627 ### ### 0.0
2014-Jan-30 Thu 2.87 2.89 2.85 2.87 72.2 72.2 ###
2014-Jan-29 Wed 2.88 ### 2.88 2.89 1,466,642 ### ### ### ###
2014-Jan-28 Tue 2.87 ### 2.86 2.86 2,742,847 3,922,271 ### ### 0.2
2014-Jan-24 Fri ### ### ### ### 2,423,143 0 ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 3,475,055 0 33.9 33.9 0.0
2014-Jan-22 Wed ### ### ### ### 77.0 77.0 0.0
2014-Jan-21 Tue ### ### ### ### 1,321,680 0 ### ### 0.0
2014-Jan-20 Mon ### ### 3.025 ### 2,244,578 3,394,924 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 73.7 73.7 0.0
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 3 ### ### ### 1,616,572 0 90.7 90.7 0.0
2014-Jan-09 Thu ### ### ### ### 1,397,588 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 1,309,673 0 ### ### 0.0
2014-Jan-07 Tue ### 3 ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 23.6 23.6 0.0
2014-Jan-03 Fri ### ### ### ### 791,823 0 ### ### 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 1,570,372 0 69.1 69.1 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 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 2025-07-29 12:02:43 thru 2025-07-29 12:02:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000