Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Jun-02 04:13:22 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

(JBH) JB HI-FI LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for JBH    Limits Next Section


Company Details for (JBH) JB HI-FI LIMITED

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 .. Friday 31st May 2024
Latest price with VOLUME for JBH .. Monday 27th May 2024

JBH 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 ### ### 0.0
MAX 65.54 ### 97.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JBH    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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

113 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
4.18
2020-May-25 Mon 35.53 ### 35.44 36.45 ### ### ###
2020-May-22 Fri ### 35.83 ### ### 29.8 29.8 0.0
2020-May-21 Thu 35.46 ### ### ### ### ### 0.0
2020-May-20 Wed ### 35.77 34.79 ### 472,755 ### ### ### 0.0
2020-May-19 Tue ### 35.53 ### ### 691,383 ### 75.4 75.4 0.0
2020-May-18 Mon ### ### ### ### 19.5 19.5 0.0
2020-May-15 Fri ### 34.72 ### 34.29 316,876 ### 36.5 36.5 ###
2020-May-14 Thu 34.73 35.55 ### 34.2 ### ### 2.4
2020-May-13 Wed 34.4 35.22 33.87 ### 474,973 16,407,942 ### ### 0.0
2020-May-12 Tue 35.75 ### ### ### 570,642 0 33.0 33.0 0.0
2020-May-11 Mon 35.7 36.49 35.55 ### 369,286 13,301,681 69.7 69.7 0.0
2020-May-08 Fri 34.29 35.58 ### 35.26 618,225 10,998,222 ### ### 2.5
2020-May-07 Thu ### ### 33.56 ### 20.2 20.2 0.0
2020-May-06 Wed 35.82 ### 34.57 ### 1,178,329 ### ### ### 0.0
2020-May-05 Tue 33.8 34.21 ### ### 552,725 ### 66.3 66.3 0.0
2020-May-04 Mon 33.81 ### ### ### ### ### 0.0
2020-May-01 Fri 34.83 35.4 ### ### 495,656 ### 45.8 45.8 0.0
2020-Apr-30 Thu ### 35.49 34.28 ### 1,034,046 ### 59.0 59.0 0.0
2020-Apr-29 Wed ### 34.82 33.26 34.82 ### ### 2.5
2020-Apr-28 Tue 34.79 34.85 33.75 ### 480,173 ### ### ### 0.0
2020-Apr-27 Mon 33.88 ### 33.5 34.48 73.3 73.3 2.5
2020-Apr-24 Fri ### 33.87 32.51 33.72 744,983 24,725,985 81.1 81.1 2.4
2020-Apr-23 Thu 33.55 ### 32.71 33.24 722,027 11,808,751 ### ### 2.4
2020-Apr-22 Wed ### 33.54 ### ### 675,775 11,332,746 ### ### 0.0
2020-Apr-21 Tue 32.2 ### 31.82 ### 796,924 ### ### ### 0.0
2020-Apr-20 Mon 33.26 ### ### 32.2 546,753 0 25.5 25.5 ###
2020-Apr-17 Fri ### 33.74 32.77 ### 873,779 29,057,520 31.1 31.1 0.0
2020-Apr-16 Thu 33.75 33.75 ### 32.28 1,565,283 26,414,150 16.7 16.7 2.3
2020-Apr-15 Wed 33.83 34.22 33.44 ### 1,347,352 ### 71.3 71.3 0.0
2020-Apr-14 Tue ### 34.75 32.8 33.83 1,002,586 33,862,342 ### ### ###
2020-Apr-09 Thu 32.74 ### ### ### ### ### 0.0
2020-Apr-08 Wed ### 32.57 29.75 ### 1,147,955 35,770,277 ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 989,843 0 ### ### 0.0
2020-Apr-06 Mon ### ### ### 30.73 ### ### ###
2020-Apr-03 Fri ### ### ### ### 1,391,740 0 9.1 9.1 0.0
2020-Apr-02 Thu ### ### 29.23 31.71 1,287,725 ### 86.4 86.4 ###
2020-Apr-01 Wed 28.83 ### ### ### 1,323,427 0 89.5 89.5 0.0
2020-Mar-31 Tue 27.5 ### ### 28 69.0 69.0 2.0
2020-Mar-30 Mon 24 26.85 23.56 26.85 ### ### 1.9
2020-Mar-27 Fri 26.87 26.87 24 24.29 937,646 23,849,026 14.6 14.6 ###
2020-Mar-26 Thu 24.46 26.175 ### 25.84 1,268,971 16,607,657 ### ### 1.8
2020-Mar-25 Wed 26 ### 22.75 23.5 10.8 10.8 1.7
2020-Mar-24 Tue ### 25.52 ### ### 20.1 20.1 0.0
2020-Mar-23 Mon 25.75 25.75 20.79 ### 47.9 47.9 0.0
2020-Mar-20 Fri ### 29.47 ### 27.58 ### ### ###
2020-Mar-19 Thu 29.59 29.81 ### 27.57 33.9 33.9 ###
2020-Mar-18 Wed ### 30.48 28.25 ### 43.0 43.0 0.0
2020-Mar-17 Tue ### 32.47 ### ### 2,045,043 33,201,273 ### ### 0.0
2020-Mar-16 Mon ### ### ### ### 2,025,884 0 86.3 86.3 0.0
2020-Mar-13 Fri ### 33.86 ### 33.53 2,476,973 41,935,152 ### ### ###
2020-Mar-12 Thu 33.21 33.45 ### 30.87 ### ### ###
2020-Mar-11 Wed ### 34.53 32.22 ### 1,878,653 62,700,043 55.8 55.8 0.0
2020-Mar-10 Tue ### ### ### ### 80.5 80.5 0.0
2020-Mar-09 Mon ### 33.375 31.88 31.88 1,343,489 43,834,687 55.8 55.8 2.3
2020-Mar-06 Fri 34.5 ### ### 34.26 ### ### 2.4
2020-Mar-05 Thu 35.44 ### ### ### 977,075 0 23.7 23.7 0.0
2020-Mar-04 Wed 35.5 ### 34.88 ### 36.0 36.0 0.0
2020-Mar-03 Tue 36.27 ### 35.89 35.89 31.7 31.7 ###
2020-Mar-02 Mon ### 36.45 ### ### ### ### 0.0
2020-Feb-28 Fri ### ### ### 36.79 1,354,975 0 48.8 48.8 2.6
2020-Feb-27 Thu 36.55 37.44 36.5 ### 82.7 82.7 0.0
2020-Feb-26 Wed ### 37.4 36.43 36.7 855,676 31,587,279 ### ### ###
2020-Feb-25 Tue ### ### ### 37.45 75.2 75.2 2.7
2020-Feb-24 Mon ### ### 37.73 38.29 582,077 10,980,882 ### ### ###
2020-Feb-21 Fri ### 40.82 ### 40.23 ### ### ###
2020-Feb-20 Thu 40.82 ### ### ### 585,453 0 15.0 15.0 0.0
2020-Feb-19 Wed 41.52 41.84 ### ### 506,084 10,587,277 68.6 68.6 0.0
2020-Feb-18 Tue ### 41.46 ### 41.21 324,149 ### 35.4 35.4 ###
2020-Feb-17 Mon ### 41.58 ### 41.4 72.9 72.9 3.0
2020-Feb-14 Fri ### ### 41.2 41.55 ### ### 3.0
2020-Feb-13 Thu 42.57 ### ### 41.58 17.7 17.7 ###
2020-Feb-12 Wed ### ### 41.82 42.57 ### ### ###
2020-Feb-11 Tue ### ### ### ### 7.9 7.9 0.0
2020-Feb-10 Mon ### ### ### 44.71 ### ### ###
2020-Feb-07 Fri ### ### ### ### 751,357 0 34.2 34.2 0.0
2020-Feb-06 Thu 41.73 41.74 40.2 40.28 11.1 11.1 2.9
2020-Feb-05 Wed 41.58 ### 40.87 ### 566,573 ### ### ### 0.0
2020-Feb-04 Tue ### 41.88 ### ### ### ### 0.0
2020-Feb-03 Mon ### 39.85 37.5 39.77 476,775 18,439,273 ### ### ###
2020-Jan-31 Fri 40.83 40.86 ### ### ### ### 0.0
2020-Jan-30 Thu ### ### 40.48 40.79 486,828 ### ### ### ###
2020-Jan-29 Wed ### ### 40.29 ### ### ### 0.0
2020-Jan-28 Tue 40 ### ### ### 322,123 0 82.4 82.4 0.0
2020-Jan-24 Fri ### 41.51 40.85 ### ### ### 0.0
2020-Jan-23 Thu 41 41.25 40.71 ### 244,256 ### ### ### 0.0
2020-Jan-22 Wed ### 41 ### ### 69.2 69.2 0.0
2020-Jan-21 Tue 40.49 40.59 ### ### 230,029 ### ### ### 0.0
2020-Jan-20 Mon 40.79 40.84 39.86 40.2 468,345 18,897,720 ### ### ###
2020-Jan-17 Fri 41.51 ### 40.8 41 ### ### 2.9
2020-Jan-16 Thu ### ### 40.88 41.25 71.2 71.2 ###
2020-Jan-15 Wed 41 41.41 ### ### 31.0 31.0 0.0
2020-Jan-14 Tue ### 41.25 40.055 41.2 86.6 86.6 2.9
2020-Jan-13 Mon ### 40.76 ### 40.21 21.8 21.8 2.9
2020-Jan-10 Fri ### 41 40 ### 445,180 ### 87.4 87.4 0.0
2020-Jan-09 Thu ### ### 38.73 ### 357,722 6,927,286 87.5 87.5 0.0
2020-Jan-08 Wed ### 39.23 ### 38.5 30.4 30.4 2.8
2020-Jan-07 Tue ### 39.47 ### 39.23 270,345 5,335,258 66.2 66.2 2.8
2020-Jan-06 Mon ### 38.75 ### 38.54 326,388 ### 83.2 83.2 2.8
2020-Jan-03 Fri ### 38.84 38.21 ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### 202,345 0 82.7 82.7 0.0
2019-Dec-24 Tue 39.45 39.82 39.23 39.82 153,370 6,061,949 77.3 77.3 2.8
2019-Dec-23 Mon 39.59 ### ### ### 354,178 0 24.9 24.9 0.0
2019-Dec-20 Fri ### ### 39.27 39.59 ### ### 2.8
2019-Dec-19 Thu 39.5 39.74 ### 39.29 30.0 30.0 ###
2019-Dec-16 Mon ### 38.85 37.85 ### 464,985 17,832,174 ### ### 0.0
2019-Dec-13 Fri 37.28 37.71 ### 37.48 579,785 10,931,846 69.7 69.7 2.7
2019-Dec-12 Thu 37.53 37.53 ### ### 249,455 4,681,023 29.0 29.0 0.0
2019-Dec-11 Wed 37.49 ### ### ### 31.0 31.0 0.0
2019-Dec-10 Tue ### 38.28 37.28 ### 20.9 20.9 0.0
2019-Dec-09 Mon 38.24 38.5 37.85 ### 357,175 13,635,155 33.6 33.6 0.0
2019-Dec-06 Fri 37.88 ### 37.52 ### 76.5 76.5 0.0
2019-Dec-05 Thu ### 37.52 ### 37.43 333,572 ### 84.8 84.8 ###
2019-Dec-04 Wed 36.75 ### 36.425 36.59 503,845 9,176,277 37.0 37.0 ###


<< 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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2024-06-02 16:13:22 thru 2024-06-02 16:13:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000