End of day Prices (full format), 75 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
2021-Mar-09 Tue
| ###
| 46.72
| 45.42
| 46.54
| 717,928
| 33,074,942
| 76.6
| 76.6
| 3.3 |
2021-Mar-08 Mon
| 45.5
| 46.75
| 45.5
| ###
| 420,172
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 45.47
| ###
| ###
| 647,352
| 14,717,547
| 51.8
| 51.8
| 0.0 |
2021-Mar-04 Thu
| ###
| 46.59
| ###
| 46.4
| 543,381
| ###
| 92.9
| 92.9
| 3.3 |
2021-Mar-03 Wed
| 46
| 46.5
| 44.55
| 45.54
|
|
| 33.3
| 33.3
| 3.3 |
2021-Mar-02 Tue
| ###
| 46.21
| 45
| 45.76
| 679,656
| ###
| ###
| ###
| 3.3 |
2021-Mar-01 Mon
| ###
| 44.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 43.41
| 818,478
| 0
| 17.1
| 17.1
| ### |
2021-Feb-25 Thu
| 45.8
| ###
| 45.27
| 45.55
| 572,877
| 12,967,070
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 1,265,443
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 49.25
| 49.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 49.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 49.145
| 49.72
|
|
| 28.9
| 28.9
| ### |
2021-Feb-18 Thu
| ###
| ###
| 50.41
| 50.47
| 632,481
| 15,941,683
| 39.4
| 39.4
| ### |
2021-Feb-17 Wed
| 51.58
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Feb-16 Tue
| 53
| ###
| ###
| 51.59
| 468,420
| 0
| 22.3
| 22.3
| 3.7 |
2021-Feb-15 Mon
| ###
| 52.52
| 50.87
| 52.44
|
|
| ###
| ###
| 3.7 |
2021-Feb-12 Fri
| 50.88
| ###
| 50.81
| 50.89
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 246,948
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 51.78
| ###
| ###
| ###
| 255,454
| 0
| 68.4
| 68.4
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 358,071
| 0
| 76.8
| 76.8
| 0.0 |
2021-Feb-08 Mon
| ###
| 52.26
| 51.27
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-Feb-05 Fri
| ###
| 52.49
| ###
| ###
| 260,724
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 52.22
| 52.74
| 51.52
| 51.59
|
|
| 38.0
| 38.0
| 3.7 |
2021-Feb-03 Wed
| 52
| ###
| 51.75
| ###
| 282,857
| 7,318,924
| 63.2
| 63.2
| 0.0 |
2021-Feb-02 Tue
| 50.58
| 51.8
| 50.4
| 51.72
|
|
| 80.6
| 80.6
| 3.7 |
2021-Feb-01 Mon
| 50.53
| 51.41
| ###
| 50.74
| 420,389
| ###
| ###
| ###
| 3.6 |
2021-Jan-29 Fri
| 51.8
| 52.87
| 51.44
| 51.77
| 503,479
| 26,258,947
| ###
| ###
| 3.7 |
2021-Jan-28 Thu
| 51.74
| 52.22
| 51
| 51.26
|
|
| 49.9
| 49.9
| ### |
2021-Jan-27 Wed
| ###
| 53.7
| ###
| 52.47
|
|
| 41.3
| 41.3
| 3.7 |
2021-Jan-25 Mon
| 50.8
| 52.23
| 50.52
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Jan-22 Fri
| 51.72
| ###
| 50.77
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Jan-21 Thu
| 52.2
| 52.79
| 51.71
| 52
|
|
| ###
| ###
| 3.7 |
2021-Jan-20 Wed
| 53.5
| 53.5
| 51.89
| ###
| 351,089
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 52.75
| 53.72
| ###
| ###
| 561,652
| 15,085,972
| 77.1
| 77.1
| 0.0 |
2021-Jan-18 Mon
| 54
| 55.25
| ###
| 52.7
| 648,849
| 17,924,453
| 27.9
| 27.9
| 3.8 |
2021-Jan-15 Fri
| 50.86
| 51.59
| ###
| 50.77
| 406,447
| ###
| 36.9
| 36.9
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| 51.24
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| 51.86
|
|
| 76.9
| 76.9
| 3.7 |
2021-Jan-12 Tue
| 50.24
| ###
| 50.2
| 50.7
| 520,745
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| 49.87
| 50.57
| 49.55
| 49.76
|
|
| 55.2
| 55.2
| 3.6 |
2021-Jan-08 Fri
| ###
| ###
| 48.21
| 49.82
| 442,524
| 10,667,041
| 86.3
| 86.3
| 3.6 |
2021-Jan-07 Thu
| 49
| 49.7
| ###
| 47.45
| 358,842
| 8,917,223
| 15.2
| 15.2
| ### |
2021-Jan-06 Wed
| ###
| ###
| 47.8
| 48.27
| 344,675
| ###
| ###
| ###
| 3.4 |
2021-Jan-05 Tue
| 49.26
| 50.24
| ###
| 49.25
|
|
| 35.5
| 35.5
| 3.5 |
2021-Jan-04 Mon
| ###
| 49.88
| 48.45
| 49.88
| 273,577
| ###
| ###
| ###
| 3.6 |
2020-Dec-31 Thu
| 48.75
| ###
| 48.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 48.25
| 48.85
| ###
| 48.85
| 237,425
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| 48.55
| 48.86
| ###
| 48.47
| 244,180
| ###
| ###
| ###
| 3.5 |
2020-Dec-24 Thu
| ###
| 48.72
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Dec-23 Wed
| 48.2
| ###
| ###
| ###
| 327,375
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 48.8
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2020-Dec-21 Mon
| 48.5
| 49.43
| 48.24
| ###
| 527,420
| 25,756,555
| 42.7
| 42.7
| 0.0 |
2020-Dec-18 Fri
| 47.43
| ###
| ###
| 48
| 807,574
| 0
| ###
| ###
| 3.4 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 538,229
| 0
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 46.88
| 47.2
| ###
| 46.7
| 543,348
| ###
| 41.0
| 41.0
| 3.3 |
2020-Dec-15 Tue
| ###
| 47.2
| ###
| 46.21
|
|
| ###
| ###
| ### |
2020-Dec-14 Mon
| 44.89
| 46.41
| 44.89
| ###
| 543,426
| ###
| 88.5
| 88.5
| 0.0 |
2020-Dec-11 Fri
| 44.72
| 44.86
| ###
| ###
| 537,373
| 12,053,276
| 23.3
| 23.3
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 44.77
| 569,444
| 0
| 87.4
| 87.4
| 3.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 929,749
| 0
| 84.3
| 84.3
| 0.0 |
2020-Dec-08 Tue
| ###
| 43.88
| ###
| 42.89
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| 43.78
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Dec-04 Fri
| 45.42
| 45.73
| ###
| 45
|
|
| 29.6
| 29.6
| 3.2 |
2020-Dec-03 Thu
| ###
| 45.84
| 45.23
| 45.59
| 297,848
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 46.4
| 46.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 46.78
| 45.51
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Nov-30 Mon
| 46.58
| ###
| 45.44
| 45.71
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| 46.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 45.57
| ###
| 45.54
| 45.78
| 317,786
| 7,235,987
| 71.0
| 71.0
| 3.3 |
2020-Nov-25 Wed
| ###
| 46.83
| ###
| ###
| 464,478
| 10,875,752
| 33.2
| 33.2
| 0.0 |
2020-Nov-24 Tue
| 45.53
| 46.21
| 45.44
| ###
| 554,188
| ###
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 46
| ###
| ###
| 45.5
| 377,980
| 0
| ###
| ###
| 3.3 |
2020-Nov-20 Fri
| ###
| 46.47
| 45.74
| ###
| 425,886
| 19,635,474
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 45.55
|
|
| ###
| ###
| ### |
|