eg: Prices for BHP
Currently Fri 24-Apr-26 03:03:12 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(JBH) JB HI-FI LIMITED Daily Prices...
TOC Company Info for JBH Limits 
| Listing Code | JBH |
| Listing Name | JB HI-FI LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | JB HI-FI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000JBH7 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for JBH .. Friday 19th April 2024
JBH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for JBH Bottom 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 32 33 34 35 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 62.86 | ### | ### | ### | 265,374 | 0 | 18.1 | 18.1 | 0.0 |
| 2024-Apr-23 Tue | ### | 62.74 | ### | 62.43 | 248,977 | ### | 75.4 | 75.4 | ### |
| 2024-Apr-22 Mon | ### | 61.89 | 61.245 | 61.89 | 165,644 | 10,198,286 | ### | ### | ### |
| 2024-Apr-19 Fri | ### | 61.43 | ### | ### | 432,884 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 60.81 | 61.86 | 60.81 | 61.86 | 289,441 | ### | 81.3 | 81.3 | 4.4 |
| 2024-Apr-17 Wed | ### | 61.76 | ### | 61.45 | 71.9 | 71.9 | ### | ||
| 2024-Apr-16 Tue | 61.77 | 61.86 | 60.44 | 60.84 | 389,187 | 23,798,785 | 36.0 | 36.0 | 4.3 |
| 2024-Apr-15 Mon | 62.49 | 62.71 | ### | ### | 260,386 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 63.22 | 63.8 | ### | ### | 205,983 | 6,570,857 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | 62.7 | 63.45 | 228,282 | 7,156,640 | ### | ### | 4.5 |
| 2024-Apr-10 Wed | 64.47 | 64.49 | ### | ### | 172,229 | 5,553,524 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 62.76 | 63.49 | 196,858 | ### | 74.0 | 74.0 | ### |
| 2024-Apr-08 Mon | ### | 63.58 | 62.85 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | 62.55 | ### | 402,889 | 12,600,353 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Apr-03 Wed | ### | 64.84 | 63.72 | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | 65.5 | 64.25 | 65.25 | 75.6 | 75.6 | ### | ||
| 2024-Mar-28 Thu | ### | 64.53 | ### | 64.25 | 25.9 | 25.9 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Mar-26 Tue | 62.59 | 63.28 | 62.44 | ### | 341,059 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 61.76 | ### | 61.76 | 62.44 | 213,555 | 6,594,578 | 79.8 | 79.8 | 4.5 |
| 2024-Mar-22 Fri | 62.86 | 62.88 | ### | 61.52 | 483,222 | ### | 20.8 | 20.8 | 4.4 |
| 2024-Mar-21 Thu | ### | 63.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | 61.49 | ### | 61.27 | 61.46 | 285,653 | 8,750,979 | ### | ### | ### |
| 2024-Mar-19 Tue | ### | 61.5 | 60.89 | 61.25 | ### | ### | 4.4 | ||
| 2024-Mar-18 Mon | 60.4 | 61.29 | ### | ### | 321,274 | 9,845,441 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 59.8 | 60.73 | ### | 60.73 | 4,530,821 | 137,578,379 | ### | ### | 4.3 |
| 2024-Mar-14 Thu | 60.49 | 60.76 | ### | ### | 622,254 | 18,904,076 | 31.3 | 31.3 | 0.0 |
| 2024-Mar-13 Wed | 60.25 | ### | ### | 60.52 | ### | ### | 4.3 | ||
| 2024-Mar-12 Tue | 58.25 | ### | 58.23 | ### | 1,290,343 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Mar-11 Mon | 58.86 | ### | ### | 58.51 | 38.0 | 38.0 | ### | ||
| 2024-Mar-08 Fri | ### | ### | ### | 59.51 | 68.3 | 68.3 | ### | ||
| 2024-Mar-07 Thu | 60.24 | ### | 58.52 | 58.75 | 699,820 | ### | 17.4 | 17.4 | ### |
| 2024-Mar-06 Wed | ### | ### | 58.87 | ### | 613,543 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 59.2 | 59.56 | 58.52 | 59.55 | ### | ### | ### | ||
| 2024-Mar-04 Mon | ### | 60.47 | 59.25 | 59.83 | 588,541 | ### | ### | ### | ### |
| 2024-Mar-01 Fri | 61.56 | ### | 59.76 | ### | 18.4 | 18.4 | 0.0 | ||
| 2024-Feb-29 Thu | 61.29 | 61.72 | 60.71 | 61.56 | 64.8 | 64.8 | 4.4 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2024-Feb-27 Tue | 62.25 | 62.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | 62.83 | 63.26 | 61.85 | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Feb-23 Fri | 62.41 | ### | 61.74 | 62.7 | 399,047 | 12,318,580 | 76.5 | 76.5 | 4.5 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 65.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 64.53 | 65.41 | ### | ### | 331,247 | ### | 75.6 | 75.6 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | 64.89 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 64.5 | 65.54 | 64.27 | 64.46 | 35.1 | 35.1 | 4.6 | ||
| 2024-Feb-15 Thu | 62.25 | 64.46 | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2024-Feb-14 Wed | 62.81 | ### | 61.56 | 61.79 | 17.9 | 17.9 | ### | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Feb-12 Mon | 58 | 60.79 | 57.47 | 60.58 | ### | ### | 4.3 | ||
| 2024-Feb-09 Fri | ### | 56.77 | 55.49 | 56.55 | 471,757 | 26,479,720 | 75.8 | 75.8 | ### |
| 2024-Feb-08 Thu | ### | 56.78 | 55.73 | ### | 502,371 | 28,260,880 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | 56.71 | 56.71 | 55.78 | ### | 382,180 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | 56.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | 55.52 | 369,358 | 0 | ### | ### | 4.0 |
| 2024-Feb-02 Fri | ### | 57.26 | 56.22 | 56.5 | ### | ### | 4.0 | ||
| 2024-Feb-01 Thu | 56.55 | ### | ### | 56.5 | 42.0 | 42.0 | 4.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 58.43 | ### | 56.71 | 17.3 | 17.3 | ### | ||
| 2024-Jan-29 Mon | ### | ### | ### | 57.89 | ### | ### | ### | ||
| 2024-Jan-25 Thu | 58 | 58 | ### | 57.44 | 411,852 | ### | ### | ### | 4.1 |
| 2024-Jan-24 Wed | 57.5 | 57.76 | 57.21 | ### | 419,944 | 24,140,480 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 57.81 | 58 | ### | 57.47 | ### | ### | ### | ||
| 2024-Jan-22 Mon | 57.79 | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Jan-19 Fri | 58.49 | ### | ### | 57.23 | 791,773 | 0 | 18.8 | 18.8 | 4.1 |
| 2024-Jan-18 Thu | ### | ### | 56.52 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 58.7 | 58.83 | 57.55 | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 58.55 | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | 59.88 | ### | ### | 4.3 | ||
| 2024-Jan-12 Fri | 56.74 | 57.86 | 56.42 | 57.86 | 83.6 | 83.6 | 4.1 | ||
| 2024-Jan-11 Thu | ### | 56.88 | ### | 56.74 | ### | ### | 4.1 | ||
| 2024-Jan-10 Wed | ### | ### | 53.83 | ### | 480,888 | ### | 79.2 | 79.2 | 0.0 |
| 2024-Jan-09 Tue | 53.4 | 53.88 | ### | 53.78 | ### | ### | ### | ||
| 2024-Jan-08 Mon | ### | ### | 52.55 | 52.77 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 53 | ### | 52.43 | ### | 251,053 | 6,581,354 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Jan-03 Wed | ### | 53.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | 54.52 | 53.29 | 54.4 | 520,247 | ### | ### | ### | 3.9 |
| 2023-Dec-29 Fri | ### | 53.28 | 52.84 | ### | 178,083 | 9,449,083 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | 53.25 | 52.44 | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Dec-27 Wed | ### | 52.53 | 52 | 52.24 | 182,389 | ### | 66.2 | 66.2 | ### |
| 2023-Dec-22 Fri | 51.78 | 52 | ### | 51.73 | 35.6 | 35.6 | ### | ||
| 2023-Dec-21 Thu | 51.48 | ### | ### | 51.56 | 389,556 | 0 | 70.6 | 70.6 | 3.7 |
| 2023-Dec-20 Wed | ### | ### | 51.78 | ### | 300,884 | 7,789,886 | 30.7 | 30.7 | 0.0 |
| 2023-Dec-19 Tue | ### | 51.76 | 50.82 | 51.55 | 69.8 | 69.8 | 3.7 | ||
| 2023-Dec-18 Mon | 50.81 | 51.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 50.87 | ### | ### | ### | 377,178 | 0 | 23.7 | 23.7 | 0.0 |
| 2023-Dec-13 Wed | 49.52 | 50.51 | 49.52 | 50.2 | 335,772 | ### | ### | ### | 3.6 |
| 2023-Dec-12 Tue | 49.4 | 49.79 | ### | ### | 257,876 | 6,419,823 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 49 | 49.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 334,386 | 0 | 76.9 | 76.9 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 372,283 | 0 | 67.5 | 67.5 | 0.0 |
| 2023-Dec-06 Wed | ### | 49.2 | ### | 48.79 | 487,049 | ### | ### | ### | 3.5 |
| 2023-Dec-05 Tue | ### | 48.23 | ### | 48.21 | 173,356 | 4,180,479 | 82.6 | 82.6 | ### |
| 2023-Dec-04 Mon | 48 | 48.48 | ### | 48.27 | 73.3 | 73.3 | 3.4 | ||
| 2023-Dec-01 Fri | ### | ### | ### | 47.76 | ### | ### | ### | ||
| 2023-Nov-30 Thu | 47.73 | 47.84 | ### | 47.84 | ### | ### | 3.4 | ||
| 2023-Nov-29 Wed | 46.85 | 47.58 | 46.56 | 47.58 | ### | ### | 3.4 | ||
| 2023-Nov-28 Tue | ### | 46.83 | ### | 46.51 | 142,984 | 3,347,970 | 73.3 | 73.3 | 3.3 |
| 2023-Nov-27 Mon | 46.55 | 46.55 | ### | ### | 179,177 | 4,170,344 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 46.79 | ### | ### | 46.41 | 201,580 | 0 | 28.0 | 28.0 | ### |
| 2023-Nov-23 Thu | ### | 47.53 | 46.7 | 46.78 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | 47.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 47.8 | ### | ### | 47.79 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 47.52 | ### | 47.42 | 47.84 | 312,488 | ### | ### | ### | 3.4 |
| 2023-Nov-17 Fri | ### | 47.73 | 47.27 | ### | 272,825 | 12,959,187 | 29.0 | 29.0 | 0.0 |
| 2023-Nov-16 Thu | 47.56 | 47.87 | ### | 47.59 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 46.74 | 47.56 | 46.53 | 47.56 | 322,474 | 15,170,789 | 79.2 | 79.2 | 3.4 |
| 2023-Nov-14 Tue | 46.29 | ### | ### | 46.22 | 28.8 | 28.8 | ### | ||
| 2023-Nov-13 Mon | 46.47 | 46.49 | ### | ### | 117,459 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 46 | ### | 46 | ### | 176,349 | 4,056,027 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 46.42 | 46.7 | ### | 46.41 | 222,684 | 5,199,671 | 40.4 | 40.4 | ### |
| 2023-Nov-08 Wed | 47.51 | 47.53 | ### | 46 | ### | ### | 3.3 | ||
| 2023-Nov-07 Tue | 46.59 | ### | 46.22 | 46.78 | ### | ### | ### | ||
| 2023-Nov-06 Mon | 46.59 | ### | 46.59 | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Nov-03 Fri | 46.4 | 46.58 | ### | 46.58 | ### | ### | 3.3 | ||
| 2023-Nov-02 Thu | 45.78 | ### | ### | 45.87 | 318,946 | 0 | ### | ### | ### |
| 2023-Nov-01 Wed | ### | 45.7 | ### | 45.48 | 306,456 | ### | ### | ### | 3.2 |
| 2023-Oct-31 Tue | 44.47 | 45.28 | 44.47 | ### | 393,087 | 17,639,779 | 80.9 | 80.9 | 0.0 |
| 2023-Oct-30 Mon | 44.22 | 44.85 | ### | 44.47 | ### | ### | ### | ||
| 2023-Oct-27 Fri | 44.4 | ### | ### | ### | 423,374 | 0 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | 43.88 | 44.27 | 43.4 | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | 44.2 | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | 44.21 | 319,220 | 0 | ### | ### | 3.2 |
| 2023-Oct-23 Mon | ### | 44.42 | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2023-Oct-20 Fri | 44.48 | 44.76 | 44.28 | 44.48 | 324,770 | ### | ### | ### | 3.2 |
| 2023-Oct-19 Thu | 44.5 | ### | ### | 44.73 | 74.2 | 74.2 | ### | ||
| 2023-Oct-18 Wed | ### | ### | 45.045 | 45.21 | ### | ### | ### | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | 46.83 | 47.47 | ### | 46.49 | 357,543 | 8,486,283 | ### | ### | ### |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 231,287 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-Oct-12 Thu | ### | 47.44 | 46.73 | 47.43 | 78.8 | 78.8 | 3.4 | ||
| 2023-Oct-11 Wed | ### | ### | ### | 46.82 | 507,652 | 0 | 79.7 | 79.7 | 3.3 |
| 2023-Oct-10 Tue | 45.56 | 46.43 | ### | ### | 517,781 | 12,020,285 | 75.8 | 75.8 | 0.0 |
| 2023-Oct-09 Mon | ### | 45.49 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Oct-06 Fri | 44.77 | 45.29 | 44.77 | ### | 281,648 | ### | 79.9 | 79.9 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | 44.77 | 75.5 | 75.5 | 3.2 | ||
| 2023-Oct-04 Wed | 44.41 | 44.74 | ### | 44.46 | 682,983 | 15,278,329 | 78.0 | 78.0 | 3.2 |
| 2023-Oct-03 Tue | 44.75 | 44.77 | ### | 44.71 | 41.8 | 41.8 | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | 46.4 | 45.42 | 45.42 | 442,883 | 20,332,758 | 19.5 | 19.5 | 3.2 |
| 2023-Sep-28 Thu | ### | ### | 45.46 | 45.8 | 610,785 | 13,883,143 | ### | ### | ### |
| 2023-Sep-27 Wed | 45.79 | ### | ### | 45.79 | 68.1 | 68.1 | ### | ||
| 2023-Sep-26 Tue | 46.74 | 46.83 | ### | ### | 269,929 | 6,320,387 | 30.0 | 30.0 | 0.0 |
| 2023-Sep-25 Mon | 46 | 46.72 | 45.81 | ### | 357,573 | ### | 80.4 | 80.4 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 45 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 347,956 | 0 | 75.8 | 75.8 | 0.0 |
Basic Bottom of Page