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

Currently Mon 24-May-06 04:46:45 AM 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 23...

     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
2011-Jan-13 Thu 18.49 ### ### ### 1,733,028 0 82.1 82.1 0.0
2011-Jan-12 Wed ### ### ### 18.25 587,485 0 27.9 27.9 ###
2011-Jan-11 Tue ### 18.45 ### ### ### ### 0.0
2011-Jan-10 Mon 17.7 ### ### ### 475,979 0 83.8 83.8 0.0
2011-Jan-07 Fri ### 17.72 17.51 17.59 677,689 ### ### ### ###
2011-Jan-06 Thu 17.8 17.85 ### ### 29.8 29.8 0.0
2011-Jan-05 Wed 17.74 17.85 ### 17.75 417,247 3,723,929 ### ### 1.3
2011-Jan-04 Tue ### ### ### 17.81 ### ### 1.3
2010-Dec-31 Fri ### ### 17.88 ### 166,725 1,490,521 ### ### 0.0
2010-Dec-30 Thu 17.86 ### 17.84 ### 497,921 4,441,455 70.8 70.8 0.0
2010-Dec-29 Wed ### ### 17.75 17.88 ### ### 1.3
2010-Dec-24 Fri ### ### 17.83 ### 237,952 2,121,342 ### ### 0.0
2010-Dec-23 Thu 17.89 ### 17.82 ### 713,046 ### 69.4 69.4 0.0
2010-Dec-22 Wed ### ### 17.56 17.85 686,441 6,026,951 ### ### 1.3
2010-Dec-21 Tue 17.8 ### 17.7 17.89 ### ### 1.3
2010-Dec-20 Mon 17.85 ### 17.72 17.8 898,286 ### 41.6 41.6 ###
2010-Dec-17 Fri 17.7 17.87 17.5 17.85 72.8 72.8 1.3
2010-Dec-16 Thu 17.45 17.73 ### ### 1,579,782 ### 73.9 73.9 0.0
2010-Dec-15 Wed ### ### 17.45 17.48 1,646,642 14,366,951 ### ### 1.2
2010-Dec-14 Tue 18.22 18.23 17.89 ### 923,983 ### ### ### 0.0
2010-Dec-13 Mon 18.29 18.44 ### 18.23 645,543 ### ### ### 1.3
2010-Dec-10 Fri 18.4 18.4 18.26 ### 35.4 35.4 0.0
2010-Dec-09 Thu 18.55 ### ### ### 1,517,384 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### 18.72 72.5 72.5 1.3
2010-Dec-07 Tue 18.74 18.79 ### 18.75 561,643 ### 66.8 66.8 ###
2010-Dec-06 Mon 18.55 18.79 18.5 ### 928,447 ### ### ### 0.0
2010-Dec-03 Fri 18.7 18.7 18.28 ### ### ### 0.0
2010-Dec-02 Thu 18.81 18.85 18.5 18.53 ### ### ###
2010-Dec-01 Wed 18.58 18.85 ### 18.4 888,888 ### ### ### 1.3
2010-Nov-30 Tue 18.82 ### 18.78 ### ### ### 0.0
2010-Nov-29 Mon ### ### 18.46 18.86 680,952 6,285,186 80.6 80.6 1.3
2010-Nov-26 Fri 18.8 18.86 18.5 18.56 ### ### 1.3
2010-Nov-25 Thu 18.8 ### ### ### 693,029 0 ### ### 0.0
2010-Nov-24 Wed ### 18.86 ### 18.78 65.2 65.2 ###
2010-Nov-23 Tue 18.85 18.89 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 18.55 18.75 913,745 8,474,984 ### ### ###
2010-Nov-19 Fri ### ### 18.85 ### ### ### 0.0
2010-Nov-18 Thu 18.55 ### ### 18.84 1,185,040 0 ### ### 1.3
2010-Nov-17 Wed 18.77 18.77 18.46 18.5 1,273,348 23,703,373 ### ### ###
2010-Nov-16 Tue ### ### 18.8 18.81 35.2 35.2 ###
2010-Nov-15 Mon ### 19.21 18.87 ### ### ### 0.0
2010-Nov-12 Fri ### 19.24 18.8 ### 76.5 76.5 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 19.2 19.22 ### ### 36.0 36.0 0.0
2010-Nov-09 Tue ### ### ### 19.23 32.2 32.2 ###
2010-Nov-08 Mon 19.2 19.47 ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 592,977 0 ### ### 0.0
2010-Nov-04 Thu 19.71 19.75 ### ### 911,553 9,001,585 14.0 14.0 0.0
2010-Nov-03 Wed 19.76 19.77 19.51 ### 604,650 11,875,326 24.9 24.9 0.0
2010-Nov-02 Tue 19.8 ### 19.72 19.76 ### ### ###
2010-Nov-01 Mon 19.88 ### ### 19.85 420,381 0 28.9 28.9 1.4
2010-Oct-29 Fri ### ### 19.74 19.88 651,770 ### ### ### 1.4
2010-Oct-28 Thu ### ### 19.52 19.85 ### ### 1.4
2010-Oct-27 Wed ### 19.88 19.44 ### 78.0 78.0 0.0
2010-Oct-26 Tue ### ### ### ### 25.1 25.1 0.0
2010-Oct-25 Mon 19.71 20 19.59 ### 67.0 67.0 0.0
2010-Oct-22 Fri ### ### 19.46 19.59 29.6 29.6 ###
2010-Oct-21 Thu 19.79 19.8 19.47 ### ### ### 0.0
2010-Oct-20 Wed 19.5 19.77 19.4 19.59 69.5 69.5 ###
2010-Oct-19 Tue 19.55 19.78 19.55 ### 74.3 74.3 0.0
2010-Oct-18 Mon ### 19.75 19.4 19.5 ### ### 1.4
2010-Oct-15 Fri ### ### 19.57 ### 1,244,942 12,181,757 19.8 19.8 0.0
2010-Oct-14 Thu 20.25 ### ### ### 1,109,847 0 ### ### 0.0
2010-Oct-13 Wed ### 20.42 ### ### 26.6 26.6 0.0
2010-Oct-12 Tue 20.5 20.51 ### 20.25 1,616,720 ### ### ### ###
2010-Oct-11 Mon ### 20.73 20.4 20.49 1,222,255 25,135,674 28.2 28.2 ###
2010-Oct-08 Fri ### ### ### 20.5 1,350,657 0 13.5 13.5 1.5
2010-Oct-07 Thu 21.2 ### ### ### ### ### 0.0
2010-Oct-06 Wed 20.83 ### 20.8 ### 857,721 ### 74.3 74.3 0.0
2010-Oct-05 Tue 20.45 ### 20.23 20.5 946,841 ### ### ### 1.5
2010-Oct-04 Mon 20.8 20.8 20.45 20.51 354,072 ### 21.7 21.7 ###
2010-Oct-01 Fri ### ### ### ### 717,142 0 34.3 34.3 0.0
2010-Sep-30 Thu 21.22 ### 20.57 ### ### ### 0.0
2010-Sep-29 Wed ### 21.71 ### ### 31.7 31.7 0.0
2010-Sep-28 Tue 21.41 21.55 ### ### 474,377 ### ### ### 0.0
2010-Sep-27 Mon ### 21.8 21.28 21.57 ### ### ###
2010-Sep-24 Fri ### ### 21 21.4 81.5 81.5 1.5
2010-Sep-23 Thu 21.25 21.27 20.78 ### 28.9 28.9 0.0
2010-Sep-22 Wed ### 21.86 21.46 21.5 ### ### 1.5
2010-Sep-21 Tue 22.26 ### ### 21.72 773,183 0 20.4 20.4 ###
2010-Sep-20 Mon 22 ### 21.75 ### 296,147 ### ### ### 0.0
2010-Sep-17 Fri 22 22.2 ### ### 613,977 6,815,144 ### ### 0.0
2010-Sep-16 Thu 22.21 22.23 21.88 ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 68.6 68.6 0.0
2010-Sep-14 Tue 22.4 22.46 22 22 1,017,371 22,616,157 18.9 18.9 ###
2010-Sep-13 Mon 21.8 ### ### ### 439,243 0 85.0 85.0 0.0
2010-Sep-10 Fri 21.89 ### ### 21.7 737,921 0 ### ### 1.6
2010-Sep-09 Thu 21.7 ### ### 21.81 389,222 0 68.5 68.5 1.6
2010-Sep-08 Wed 21.25 21.73 21.23 21.53 ### ### 1.5
2010-Sep-07 Tue 21.48 21.58 21.26 ### 563,072 ### 30.6 30.6 0.0
2010-Sep-06 Mon 21.5 ### 21.25 21.41 ### ### ###
2010-Sep-03 Fri 21.4 21.45 ### 21.43 66.3 66.3 ###
2010-Sep-02 Thu 21.22 21.45 21.21 ### 76.2 76.2 0.0
2010-Sep-01 Wed 20.76 ### 20.72 ### ### ### 0.0
2010-Aug-31 Tue 20.7 ### ### 20.82 ### ### 1.5
2010-Aug-30 Mon 20.43 ### 20.29 ### 794,953 ### 72.1 72.1 0.0
2010-Aug-27 Fri 20 ### ### 20.29 292,343 0 ### ### ###
2010-Aug-26 Thu 19.86 ### 19.74 ### 776,586 ### ### ### 0.0
2010-Aug-25 Wed 20 ### 19.84 ### 538,387 ### 35.5 35.5 0.0
2010-Aug-24 Tue 20.27 20.4 20.2 20.25 40.5 40.5 ###
2010-Aug-23 Mon 20.28 20.47 20.2 ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 863,555 0 79.3 79.3 0.0
2010-Aug-19 Thu ### ### ### ### 885,244 0 ### ### 0.0
2010-Aug-18 Wed 20.25 ### ### ### ### ### 0.0
2010-Aug-17 Tue ### 20.2 ### 20.2 66.4 66.4 1.4
2010-Aug-16 Mon 20.27 ### ### ### 710,955 0 69.9 69.9 0.0
2010-Aug-13 Fri ### ### 19.85 ### 970,685 9,634,048 ### ### 0.0
2010-Aug-12 Thu 19.71 ### ### 20 ### ### 1.4
2010-Aug-11 Wed ### ### 19.8 ### 1,323,777 ### ### ### 0.0
2010-Aug-10 Tue 19.48 ### 19.42 ### 88.2 88.2 0.0
2010-Aug-09 Mon ### 19.85 ### 19.45 2,775,072 27,542,589 ### ### ###
2010-Aug-06 Fri 19.73 19.84 19.24 19.55 20.8 20.8 ###
2010-Aug-05 Thu ### ### 19.56 19.72 872,249 ### 20.5 20.5 1.4
2010-Aug-04 Wed 20 ### ### 19.86 959,145 0 27.9 27.9 1.4
2010-Aug-03 Tue 19.51 ### 19.51 ### 88.9 88.9 0.0
2010-Aug-02 Mon 19.2 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 287,849 0 78.6 78.6 0.0
2010-Jul-29 Thu ### ### 18.89 ### 413,958 ### ### ### 0.0
2010-Jul-28 Wed ### ### 18.88 19.27 575,922 ### 76.2 76.2 ###
2010-Jul-27 Tue 19.2 ### 18.75 ### 880,122 8,251,143 ### ### 0.0
2010-Jul-26 Mon 19.48 19.73 18.86 ### 18.6 18.6 0.0
2010-Jul-23 Fri 19.25 19.44 ### ### 925,183 8,992,778 67.8 67.8 0.0
2010-Jul-22 Thu ### ### 18.87 ### 745,751 ### 76.2 76.2 0.0
2010-Jul-21 Wed 18.72 ### 18.57 ### 1,181,145 ### ### ### 0.0
2010-Jul-20 Tue 18.57 18.8 18.55 ### ### ### 0.0
2010-Jul-19 Mon 18.8 18.8 18.52 18.56 24.4 24.4 1.3
2010-Jul-16 Fri ### ### 18.84 ### 29.9 29.9 0.0
2010-Jul-15 Thu ### 19.2 18.87 ### 713,227 13,576,275 27.9 27.9 0.0
2010-Jul-14 Wed ### 19.2 ### ### 519,127 ### 64.7 64.7 0.0
2010-Jul-13 Tue ### 19.23 18.77 18.79 426,177 ### 22.4 22.4 1.3
2010-Jul-12 Mon ### 19.21 ### ### ### ### 0.0
2010-Jul-09 Fri 19.43 ### ### ### 18.8 18.8 0.0
2010-Jul-08 Thu 18.83 ### 18.74 ### 974,087 ### ### ### 0.0
2010-Jul-07 Wed 18.89 ### 18.41 18.5 681,749 ### 20.5 20.5 ###
2010-Jul-06 Tue ### ### ### ### 341,449 0 77.9 77.9 0.0
2010-Jul-05 Mon ### 19.27 18.75 18.86 444,948 ### ### ### 1.3
2010-Jul-02 Fri ### 19.4 18.77 ### 699,159 13,343,449 ### ### 0.0
2010-Jul-01 Thu 18.85 ### 18.57 ### 76.4 76.4 0.0
2010-Jun-30 Wed ### 19.49 18.87 ### 66.6 66.6 0.0
2010-Jun-29 Tue 19.56 19.89 ### 19.45 39.9 39.9 ###
2010-Jun-28 Mon 19.52 19.71 19.2 19.59 612,125 ### 81.7 81.7 ###
2010-Jun-25 Fri 19.58 19.72 ### 19.42 31.7 31.7 1.4
2010-Jun-24 Thu ### 19.72 19.46 ### 876,879 17,178,059 39.3 39.3 0.0
2010-Jun-23 Wed ### 19.89 ### 19.72 81.4 81.4 1.4
2010-Jun-22 Tue 19.84 19.86 19.45 ### 34.5 34.5 0.0
2010-Jun-21 Mon 20.29 ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 19.83 ### 67.9 67.9 0.0
2010-Jun-17 Thu ### ### 19.79 ### 33.6 33.6 0.0
2010-Jun-16 Wed ### 20.29 ### 20.2 1,799,541 18,256,343 ### ### 1.4
2010-Jun-15 Tue ### 19.87 19.5 19.75 626,428 ### ### ### ###


<< 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 2024-05-06 04:46:45 thru 2024-05-06 04:46:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000