Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 06:27:12 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 33...

     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 17th 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 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
2009-Oct-27 Tue 21.51 ### 21.41 21.86 1,129,725 ### ### ### ###
2009-Oct-26 Mon 20.55 21.83 20.46 21.71 93.1 93.1 ###
2009-Oct-23 Fri ### ### ### 20.55 930,687 0 84.7 84.7 1.5
2009-Oct-22 Thu ### ### 19.73 ### ### ### 0.0
2009-Oct-21 Wed ### 20.42 ### ### ### ### 0.0
2009-Oct-20 Tue 20.72 20.85 20.41 20.52 ### ### 1.5
2009-Oct-19 Mon 20.58 20.74 20.25 20.51 38.5 38.5 ###
2009-Oct-16 Fri ### ### ### ### 930,179 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### 20.5 82.6 82.6 1.5
2009-Oct-14 Wed ### 19.58 ### 19.42 86.2 86.2 1.4
2009-Oct-13 Tue 18.54 ### 18.42 18.5 ### ### ###
2009-Oct-12 Mon ### ### ### 18.53 856,621 0 ### ### ###
2009-Oct-09 Fri ### ### 18.88 ### 1,259,146 ### ### ### 0.0
2009-Oct-08 Thu 18.79 ### 18.71 ### 601,553 5,627,528 ### ### 0.0
2009-Oct-07 Wed ### 19.27 ### 18.8 719,370 6,931,129 24.3 24.3 1.3
2009-Oct-06 Tue ### ### ### 18.76 850,078 0 ### ### ###
2009-Oct-05 Mon ### ### 18.82 18.86 ### ### 1.3
2009-Oct-02 Fri ### 19.57 18.83 ### 540,352 10,374,758 72.2 72.2 0.0
2009-Oct-01 Thu ### 19.86 19.53 ### 70.5 70.5 0.0
2009-Sep-30 Wed 19.55 ### 19.44 19.86 670,225 6,514,587 ### ### 1.4
2009-Sep-29 Tue 19.5 ### 19.42 19.58 920,455 ### ### ### 1.4
2009-Sep-28 Mon 19.72 19.81 18.8 ### ### ### 0.0
2009-Sep-25 Fri ### 19.88 18.73 19.7 865,456 16,707,628 89.3 89.3 1.4
2009-Sep-24 Thu ### 19.28 ### ### 778,941 ### ### ### 0.0
2009-Sep-23 Wed 18.8 ### 18.8 ### 1,083,675 10,186,545 76.6 76.6 0.0
2009-Sep-22 Tue ### ### ### 18.45 496,355 0 ### ### 1.3
2009-Sep-21 Mon ### 18.52 ### ### ### ### 0.0
2009-Sep-18 Fri 18.84 18.84 18.22 ### 16.4 16.4 0.0
2009-Sep-17 Thu 18.79 ### 18.42 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### 18.73 20.9 20.9 1.3
2009-Sep-15 Tue ### 18.81 ### 18.81 82.9 82.9 ###
2009-Sep-14 Mon ### 18.43 ### ### ### ### 0.0
2009-Sep-11 Fri 18.45 18.46 ### ### 20.0 20.0 0.0
2009-Sep-10 Thu ### 18.47 ### ### 70.0 70.0 0.0
2009-Sep-09 Wed 18.2 ### ### ### 33.5 33.5 0.0
2009-Sep-08 Tue ### 18.51 17.74 ### 1,275,640 23,120,975 62.9 62.9 0.0
2009-Sep-07 Mon 18.7 18.71 18.2 ### 447,783 ### 22.8 22.8 0.0
2009-Sep-04 Fri 18.7 ### ### ### 18.7 18.7 0.0
2009-Sep-03 Thu ### 18.75 ### ### 1,096,187 10,276,753 80.4 80.4 0.0
2009-Sep-02 Wed 17.8 ### 17.72 18.23 83.4 83.4 1.3
2009-Sep-01 Tue 17.88 18.26 17.71 ### 78.6 78.6 0.0
2009-Aug-31 Mon 17.44 ### ### 17.79 81.5 81.5 ###
2009-Aug-28 Fri 17.5 ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 17.78 17.27 17.42 27.1 27.1 1.2
2009-Aug-26 Wed 17.75 17.8 ### 17.7 ### ### 1.3
2009-Aug-25 Tue ### ### 17.55 17.79 479,377 ### 73.8 73.8 ###
2009-Aug-24 Mon 17.56 ### 17.43 17.51 671,526 5,852,349 ### ### ###
2009-Aug-21 Fri 17.8 ### ### 17.2 837,777 0 21.4 21.4 1.2
2009-Aug-20 Thu ### 18.21 17.7 17.75 25.5 25.5 1.3
2009-Aug-19 Wed ### 18.43 17.74 ### 1,110,687 20,086,774 78.2 78.2 0.0
2009-Aug-18 Tue 17.8 17.85 ### 17.51 1,076,025 9,603,523 ### ### ###
2009-Aug-17 Mon 17.84 18.4 17.8 ### 488,489 8,841,650 74.3 74.3 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### 18.4 17.81 17.85 ### ### 1.3
2009-Aug-12 Wed 17.81 18.8 ### ### 2,416,675 22,716,745 75.6 75.6 0.0
2009-Aug-11 Tue ### 17.56 16.24 ### 93.3 93.3 0.0
2009-Aug-10 Mon 16.4 16.45 ### ### ### ### 0.0
2009-Aug-07 Fri ### 16.49 ### ### 586,280 4,833,878 ### ### 0.0
2009-Aug-06 Thu ### 16.54 ### 16.4 ### ### ###
2009-Aug-05 Wed ### ### ### ### 778,548 0 11.0 11.0 0.0
2009-Aug-04 Tue ### ### 16.71 16.75 31.2 31.2 ###
2009-Aug-03 Mon ### ### ### ### 25.5 25.5 0.0
2009-Jul-31 Fri ### ### 16.7 ### 776,888 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 956,750 0 ### ### 0.0
2009-Jul-29 Wed ### ### 16.41 ### ### ### 0.0
2009-Jul-28 Tue 16.4 ### 16.21 16.79 84.5 84.5 ###
2009-Jul-27 Mon ### 16.44 ### ### 77.9 77.9 0.0
2009-Jul-24 Fri 16.59 16.59 15.83 15.87 10.7 10.7 ###
2009-Jul-23 Thu 16.42 16.48 16.21 16.4 27.5 27.5 ###
2009-Jul-22 Wed 15.86 16.76 15.8 16.4 1,322,856 ### ### ### ###
2009-Jul-21 Tue 15.74 15.84 ### 15.79 575,086 4,554,681 72.5 72.5 1.1
2009-Jul-20 Mon ### ### ### 15.58 76.2 76.2 1.1
2009-Jul-17 Fri ### 15.48 ### ### 465,381 3,602,048 ### ### 0.0
2009-Jul-16 Thu ### 15.25 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 14.81 ### 610,286 ### 23.1 23.1 0.0
2009-Jul-14 Tue 14.41 14.84 14.41 14.84 345,145 5,047,745 ### ### ###
2009-Jul-13 Mon 14.28 14.53 14.27 ### 81.8 81.8 0.0
2009-Jul-10 Fri ### 14.56 14.26 14.27 ### ### ###
2009-Jul-09 Thu 14.25 14.47 14.23 ### ### ### 0.0
2009-Jul-08 Wed 14.25 ### ### 14.25 314,547 0 ### ### 1.0
2009-Jul-07 Tue 14.27 14.5 14.27 ### ### ### 0.0
2009-Jul-06 Mon 14.53 ### ### 14.27 343,753 0 26.7 26.7 ###
2009-Jul-03 Fri 14.5 14.74 14.46 14.72 279,788 ### 76.2 76.2 ###
2009-Jul-02 Thu 14.8 ### ### 14.83 480,179 0 73.4 73.4 ###
2009-Jul-01 Wed ### ### 14.7 14.8 467,484 ### ### ### 1.1
2009-Jun-30 Tue ### 15.48 ### 15.4 78.1 78.1 ###
2009-Jun-29 Mon ### 15.2 14.86 ### 38.3 38.3 0.0
2009-Jun-26 Fri ### 15.25 14.88 15.2 554,589 8,354,883 ### ### 1.1
2009-Jun-25 Thu ### 15.22 ### ### ### ### 0.0
2009-Jun-24 Wed 14.7 ### 14.53 ### 700,978 ### ### ### 0.0
2009-Jun-23 Tue 14.45 14.49 14.2 14.47 ### ### ###
2009-Jun-22 Mon ### 14.55 ### 14.47 562,958 ### 87.4 87.4 ###
2009-Jun-19 Fri 14.46 14.58 ### ### 24.9 24.9 0.0
2009-Jun-18 Thu ### ### 14.4 14.4 890,249 ### 17.5 17.5 1.0
2009-Jun-17 Wed ### 14.89 14.52 14.7 ### ### ###
2009-Jun-16 Tue 14.55 14.83 14.4 14.7 784,827 11,470,246 ### ### ###
2009-Jun-15 Mon 14.75 ### 14.47 14.48 27.5 27.5 1.0
2009-Jun-12 Fri 14.7 ### ### ### 30.0 30.0 0.0
2009-Jun-11 Thu 14.59 ### ### 14.71 70.2 70.2 ###
2009-Jun-10 Wed 14.5 ### 14.49 ### 81.9 81.9 0.0
2009-Jun-09 Tue ### ### ### ### 93.4 93.4 0.0
2009-Jun-05 Fri 13.5 13.79 13.25 13.48 ### ### 1.0
2009-Jun-04 Thu ### ### 13.43 13.75 29.4 29.4 1.0
2009-Jun-03 Wed ### ### 13.77 ### ### ### 0.0
2009-Jun-02 Tue 12.7 ### ### ### 1,454,625 0 96.2 96.2 0.0
2009-Jun-01 Mon ### ### 12.42 ### 22.6 22.6 0.0
2009-May-29 Fri 12.4 ### 12.21 12.49 67.4 67.4 0.9
2009-May-28 Thu ### ### ### 12.21 862,277 0 80.6 80.6 0.9
2009-May-27 Wed ### ### ### ### 1,124,770 0 ### ### 0.0
2009-May-26 Tue 12.85 12.85 ### 12.52 16.3 16.3 0.9
2009-May-25 Mon 12.5 ### 12.5 12.85 85.0 85.0 0.9
2009-May-22 Fri 12.4 12.58 12.24 12.49 607,248 7,535,947 75.6 75.6 0.9
2009-May-21 Thu ### 12.73 12.41 12.56 ### ### 0.9


<< 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 2024-05-19 06:27:12 thru 2024-05-19 06:27:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000