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

Currently Sun 24-May-05 10:21:47 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 14...

     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 3rd May 2024
Latest price with VOLUME for JBH .. Tuesday 30th April 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 Next >>


End of day Prices (full format),

150 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
4.18
2016-May-19 Thu 22.83 ### 22.82 ### 940,485 ### ### ### 0.0
2016-May-18 Wed ### 23.77 22.86 22.86 1,244,987 29,026,871 ### ### 1.6
2016-May-17 Tue ### ### 23.53 23.76 517,974 ### ### ### 1.7
2016-May-16 Mon 24.29 24.4 ### ### 378,724 ### ### ### 0.0
2016-May-13 Fri 24.5 24.73 ### ### 605,059 7,481,554 34.7 34.7 0.0
2016-May-12 Thu ### ### ### 24.49 935,889 0 75.3 75.3 ###
2016-May-11 Wed 24.54 24.81 24.4 24.5 ### ### 1.8
2016-May-10 Tue 24.4 ### ### 24.4 529,646 0 ### ### 1.7
2016-May-09 Mon 24.25 24.43 23.71 24.41 71.8 71.8 ###
2016-May-06 Fri 23.5 24.25 ### 24.25 ### ### 1.7
2016-May-05 Thu 23.5 23.85 ### ### 885,342 ### 77.6 77.6 0.0
2016-May-04 Wed ### ### 23 23.51 ### ### ###
2016-May-03 Tue ### 23.51 ### ### 1,177,981 ### ### ### 0.0
2016-May-02 Mon ### 22.2 21.75 ### 792,183 17,408,221 78.1 78.1 0.0
2016-Apr-29 Fri 21.44 ### ### ### 663,878 0 ### ### 0.0
2016-Apr-28 Thu 21.46 ### 21.285 21.42 33.3 33.3 1.5
2016-Apr-27 Wed 21.56 21.57 21.24 21.29 1,958,544 ### 28.6 28.6 ###
2016-Apr-26 Tue 21.4 21.78 ### 21.56 627,679 6,835,424 80.9 80.9 1.5
2016-Apr-22 Fri 21.2 21.53 ### 21.4 79.9 79.9 1.5
2016-Apr-21 Thu ### ### 21.24 21.4 966,286 10,261,957 ### ### 1.5
2016-Apr-20 Wed 21.86 22.2 ### ### 1,482,485 16,455,583 74.2 74.2 0.0
2016-Apr-19 Tue 22.43 22.5 ### ### 13.1 13.1 0.0
2016-Apr-18 Mon ### ### 22.24 ### 393,884 ### 33.4 33.4 0.0
2016-Apr-15 Fri 22.45 ### 22.41 22.5 ### ### 1.6
2016-Apr-14 Thu ### 22.59 22.25 ### 66.9 66.9 0.0
2016-Apr-13 Wed ### 22.4 ### 22.26 ### ### 1.6
2016-Apr-12 Tue ### 22.25 ### 22.2 72.7 72.7 1.6
2016-Apr-11 Mon ### 22.71 ### 22.21 383,470 ### 20.4 20.4 ###
2016-Apr-08 Fri ### 22.73 ### ### 78.1 78.1 0.0
2016-Apr-07 Thu ### ### ### 22.81 381,689 0 19.6 19.6 ###
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### 22.72 632,673 0 31.2 31.2 1.6
2016-Apr-04 Mon 23.4 ### ### ### 286,822 0 ### ### 0.0
2016-Apr-01 Fri ### 23.56 23.21 23.41 ### ### 1.7
2016-Mar-31 Thu 23.48 ### ### 23.58 ### ### 1.7
2016-Mar-30 Wed ### ### 22.85 23.27 541,843 6,190,556 79.7 79.7 1.7
2016-Mar-29 Tue ### 23.22 ### 23 ### ### 1.6
2016-Mar-24 Thu 22.73 23.54 22.72 ### ### ### 0.0
2016-Mar-23 Wed 23 ### 22.76 22.81 836,528 9,519,688 29.7 29.7 ###
2016-Mar-22 Tue ### ### 22.72 23 ### ### 1.6
2016-Mar-21 Mon 22.75 ### 22.7 ### 374,850 4,254,547 ### ### 0.0
2016-Mar-18 Fri 23.2 23.25 22.54 ### 776,628 ### ### ### 0.0
2016-Mar-17 Thu ### 23.4 ### ### 24.7 24.7 0.0
2016-Mar-16 Wed ### 23.48 ### 23.28 442,377 ### 78.1 78.1 1.7
2016-Mar-15 Tue 23.21 23.21 22.55 ### 443,980 ### 0.0
2016-Mar-14 Mon 23.49 23.52 ### ### 419,846 4,937,388 36.5 36.5 0.0
2016-Mar-11 Fri ### 23.8 ### 23.45 ### ### 1.7
2016-Mar-10 Thu ### 23.79 ### ### ### ### 0.0
2016-Mar-09 Wed 22.53 ### 22.52 ### ### ### 0.0
2016-Mar-08 Tue ### ### 22.225 22.58 446,447 4,961,142 82.4 82.4 1.6
2016-Mar-07 Mon 22.42 22.5 22 22.42 ### ### ###
2016-Mar-04 Fri 22.49 ### 22.2 ### 527,342 ### 26.6 26.6 0.0
2016-Mar-03 Thu ### ### 22.29 22.49 ### ### ###
2016-Mar-02 Wed 22.83 22.83 ### 22.52 ### ### 1.6
2016-Mar-01 Tue 22.2 ### ### 22.59 78.5 78.5 ###
2016-Feb-29 Mon 22.22 22.5 ### ### 793,072 ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### ### ### 0.0
2016-Feb-25 Thu ### 22.28 ### 22.23 1,714,123 ### 93.9 93.9 1.6
2016-Feb-24 Wed ### 21.28 ### ### 35.6 35.6 0.0
2016-Feb-23 Tue ### ### 20.88 ### ### ### 0.0
2016-Feb-22 Mon 20.82 21.43 20.8 ### 773,083 16,323,647 ### ### 0.0
2016-Feb-19 Fri ### ### 20.59 20.81 1,305,549 13,440,626 ### ### ###
2016-Feb-18 Thu 21.71 ### ### ### 1,995,146 0 15.1 15.1 0.0
2016-Feb-17 Wed 22.2 22.49 ### ### 1,120,524 ### ### ### 0.0
2016-Feb-16 Tue ### 22.7 ### ### 923,520 10,481,952 75.8 75.8 0.0
2016-Feb-15 Mon ### 22.59 ### ### 32.6 32.6 0.0
2016-Feb-12 Fri ### 22.5 ### ### 1,124,155 12,646,743 ### ### 0.0
2016-Feb-11 Thu ### 22.2 21.45 ### 82.7 82.7 0.0
2016-Feb-10 Wed 22 ### ### 21.41 1,735,070 0 23.1 23.1 ###
2016-Feb-09 Tue 22 22.76 ### 22 4,442,987 ### ### ### ###
2016-Feb-08 Mon ### 22.4 ### 22 ### ### ###
2016-Feb-05 Fri 22.41 22.5 21.74 ### 20.8 20.8 0.0
2016-Feb-04 Thu 22.47 ### 22.2 22.41 27.6 27.6 ###
2016-Feb-03 Wed 22.5 22.77 22.27 22.4 739,988 16,664,529 ### ### ###
2016-Feb-02 Tue ### ### 22.78 22.85 21.2 21.2 1.6
2016-Feb-01 Mon 23.45 ### ### 23.5 73.7 73.7 1.7
2016-Jan-29 Fri ### 23.5 ### 23.42 909,876 10,691,043 ### ### 1.7
2016-Jan-28 Thu 23 ### 22.77 22.85 ### ### 1.6
2016-Jan-27 Wed 22.85 23.48 22.73 ### 1,205,488 ### ### ### 0.0
2016-Jan-25 Mon 23 ### 22.57 22.86 1,022,177 ### ### ### 1.6
2016-Jan-22 Fri 23 23 22.71 22.84 843,484 19,277,826 22.2 22.2 ###
2016-Jan-21 Thu ### 22.83 ### 22.71 ### ### 1.6
2016-Jan-20 Wed ### ### 21.51 21.53 1,427,457 ### 40.8 40.8 1.5
2016-Jan-19 Tue 21.85 21.88 21.55 ### 1,283,852 27,878,846 21.2 21.2 0.0
2016-Jan-18 Mon ### 21.83 ### 21.74 1,008,572 ### ### ### 1.6
2016-Jan-15 Fri 21.83 22 ### 21.51 1,023,459 11,258,049 ### ### ###
2016-Jan-14 Thu 21.5 21.86 ### 21.7 1,301,159 ### ### ### 1.6
2016-Jan-13 Wed ### ### ### ### 1,110,571 0 94.7 94.7 0.0
2016-Jan-12 Tue 20.57 20.86 20.5 20.86 829,125 ### ### ### 1.5
2016-Jan-11 Mon ### 20.51 ### 20.51 ### ### ###
2016-Jan-08 Fri ### 20.4 ### 20.2 ### ### 1.4
2016-Jan-07 Thu ### ### 20.22 ### 21.1 21.1 0.0
2016-Jan-06 Wed 21 21.47 ### ### 1,558,020 16,725,344 ### ### 0.0
2016-Jan-05 Tue ### 20.71 ### 20.56 1,541,526 ### ### ### 1.5
2016-Jan-04 Mon 19.4 ### ### ### 1,017,872 0 89.0 89.0 0.0
2015-Dec-31 Thu ### 19.74 19.29 19.52 314,451 ### 81.9 81.9 1.4
2015-Dec-30 Wed ### ### ### 19.28 82.0 82.0 1.4
2015-Dec-29 Tue 18.5 ### 18.47 ### ### ### 0.0
2015-Dec-24 Thu 18.44 ### ### 18.44 123,341 0 69.9 69.9 1.3
2015-Dec-23 Wed 18.41 18.53 ### ### ### ### 0.0
2015-Dec-22 Tue 18.41 ### 18.41 18.43 549,685 5,059,850 ### ### ###
2015-Dec-21 Mon ### 18.59 ### ### 398,727 ### ### ### 0.0
2015-Dec-18 Fri ### 18.585 ### ### 759,122 7,054,141 ### ### 0.0
2015-Dec-17 Thu ### ### ### 18.28 989,458 0 ### ### 1.3
2015-Dec-16 Wed 17.89 ### 17.86 ### 433,078 3,867,386 ### ### 0.0
2015-Dec-15 Tue 17.8 17.89 ### 17.8 944,224 8,446,083 73.6 73.6 ###
2015-Dec-14 Mon 17.88 ### 17.81 ### 683,058 ### ### ### 0.0
2015-Dec-11 Fri ### 18.22 ### ### 983,849 ### ### ### 0.0
2015-Dec-10 Thu ### 18.45 ### 18.25 1,255,059 ### 82.2 82.2 ###
2015-Dec-09 Wed 17.88 18.22 17.8 ### 958,454 17,261,756 79.9 79.9 0.0
2015-Dec-08 Tue 17.81 ### ### 17.87 77.9 77.9 ###
2015-Dec-07 Mon 18.46 ### ### ### 17.1 17.1 0.0
2015-Dec-04 Fri ### ### 17.53 ### ### ### 0.0
2015-Dec-03 Thu 17.75 ### 17.46 17.8 68.8 68.8 ###
2015-Dec-02 Wed ### ### 17.86 ### 3,606,846 ### ### ### 0.0
2015-Dec-01 Tue 19.29 19.52 18.83 ### 1,416,244 27,156,478 ### ### 0.0
2015-Nov-30 Mon ### ### 19.26 ### ### ### 0.0
2015-Nov-27 Fri ### 19.82 ### ### 1,096,227 ### ### ### 0.0
2015-Nov-26 Thu ### ### 18.76 18.77 248,243 ### ### ### ###
2015-Nov-25 Wed ### ### 18.74 18.81 589,129 ### ### ### ###
2015-Nov-24 Tue ### ### ### ### 532,587 0 ### ### 0.0
2015-Nov-23 Mon 18.58 ### 18.58 ### 1,157,970 10,757,541 ### ### 0.0
2015-Nov-20 Fri 18.55 ### 18.47 ### 894,877 8,264,189 72.7 72.7 0.0
2015-Nov-19 Thu ### 18.58 ### 18.55 86.7 86.7 1.3
2015-Nov-18 Wed 17.43 17.88 17.4 17.86 ### ### 1.3
2015-Nov-17 Tue 17.43 17.52 17.29 17.52 763,086 ### ### ### ###
2015-Nov-16 Mon ### 17.44 ### ### 30.2 30.2 0.0
2015-Nov-13 Fri 17.7 17.7 ### ### 34.6 34.6 0.0
2015-Nov-12 Thu 17.86 ### 17.77 17.81 608,548 5,406,948 ### ### 1.3
2015-Nov-11 Wed 17.42 ### ### ### 797,986 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### 17.44 921,285 0 23.3 23.3 1.2
2015-Nov-09 Mon 17.75 ### 17.59 17.84 702,578 6,179,173 ### ### 1.3
2015-Nov-06 Fri 17.72 ### ### 17.81 72.0 72.0 1.3
2015-Nov-05 Thu 17.75 17.83 17.49 ### 846,775 14,954,046 ### ### 0.0
2015-Nov-04 Wed ### ### ### 17.71 949,821 0 22.5 22.5 ###
2015-Nov-03 Tue 17.82 17.88 ### 17.82 ### ### 1.3
2015-Nov-02 Mon ### ### 17.49 17.56 593,871 ### ### ### 1.3
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu 18.7 18.7 ### 18.5 30.3 30.3 ###
2015-Oct-28 Wed 18.54 18.56 ### 18.5 919,542 8,533,349 ### ### ###
2015-Oct-27 Tue 18.75 18.85 18.42 ### ### ### 0.0
2015-Oct-26 Mon 18.56 18.79 ### 18.72 ### ### 1.3
2015-Oct-23 Fri ### ### ### 18.44 ### ### 1.3
2015-Oct-22 Thu 18.24 ### ### ### 455,986 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### 18.28 79.8 79.8 1.3
2015-Oct-20 Tue ### 18.28 ### ### 292,142 2,670,177 ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 633,525 0 ### ### 0.0
2015-Oct-16 Fri 18.23 ### ### ### 543,242 0 25.8 25.8 0.0
2015-Oct-15 Thu ### ### 17.78 ### 589,222 5,238,183 ### ### 0.0
2015-Oct-14 Wed 17.5 17.81 17.48 17.73 79.6 79.6 ###


<< 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 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 2024-05-05 22:21:47 thru 2024-05-05 22:21:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000