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 Mon 24-May-06 01:15:11 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 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
2005-Feb-08 Tue 3.51 3.53 3.51 3.52 73.9 73.9 ###
2005-Feb-07 Mon 3.59 3.59 3.5 3.51 565,054 ### 16.4 16.4 ###
2005-Feb-04 Fri 3.55 ### 3.55 3.57 75.1 75.1 0.3
2005-Feb-03 Thu ### ### 3.54 3.54 1,520,989 2,692,150 19.1 19.1 0.3
2005-Feb-02 Wed 3.75 3.75 3.57 ### 10.2 10.2 0.0
2005-Feb-01 Tue 3.78 3.8 3.72 3.73 266,252 ### ### ### ###
2005-Jan-31 Mon 3.7 3.8 3.7 3.78 ### ### 0.3
2005-Jan-28 Fri 3.78 3.8 ### 3.7 ### ### 0.3
2005-Jan-27 Thu 3.82 3.84 3.77 3.77 103,154 ### 21.9 21.9 ###
2005-Jan-25 Tue 3.81 3.87 3.8 3.81 298,224 1,143,689 72.2 72.2 0.3
2005-Jan-24 Mon 3.88 3.88 3.81 3.81 17.6 17.6 0.3
2005-Jan-21 Fri ### ### 3.88 ### 67.7 67.7 0.0
2005-Jan-20 Thu 3.83 ### 3.81 ### 210,742 ### 87.2 87.2 0.0
2005-Jan-19 Wed 3.8 ### 3.8 3.83 291,550 553,945 79.4 79.4 ###
2005-Jan-18 Tue ### ### 3.77 3.81 295,847 557,671 13.1 13.1 0.3
2005-Jan-17 Mon ### 4 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 490,586 0 ### ### 0.0
2005-Jan-13 Thu 3.82 ### 3.82 ### ### ### 0.0
2005-Jan-12 Wed 3.74 3.84 3.74 3.8 1,433,583 5,433,279 ### ### ###
2005-Jan-11 Tue 3.71 3.74 3.71 3.72 837,878 ### 71.5 71.5 0.3
2005-Jan-10 Mon 3.75 3.75 3.7 3.72 215,272 801,888 ### ### 0.3
2005-Jan-07 Fri 3.82 3.84 3.71 3.74 11.5 11.5 0.3
2005-Jan-06 Thu 3.71 3.84 3.7 3.82 90.0 90.0 0.3
2005-Jan-05 Wed 3.89 3.89 3.72 3.76 7.3 7.3 0.3
2005-Jan-04 Tue 3.88 ### 3.86 ### 492,556 ### ### ### 0.0
2004-Dec-31 Fri 3.84 3.88 3.83 3.88 73,649 ### 77.8 77.8 0.3
2004-Dec-30 Thu 3.82 3.83 3.81 3.83 ### ### ###
2004-Dec-29 Wed 3.78 3.8 3.76 3.76 51,873 196,079 ### ### 0.3
2004-Dec-24 Fri ### 3.78 ### 3.78 111,083 209,946 ### ### 0.3
2004-Dec-23 Thu 3.75 3.79 ### ### ### ### 0.0
2004-Dec-22 Wed 3.76 3.85 3.74 3.75 133,529 506,742 ### ### 0.3
2004-Dec-21 Tue 3.8 3.87 3.76 3.76 90,279 ### ### ### 0.3
2004-Dec-20 Mon ### ### 3.8 3.87 72,122 ### ### ### ###
2004-Dec-17 Fri 3.8 ### 3.76 ### ### ### 0.0
2004-Dec-16 Thu 3.85 3.86 3.8 3.8 371,828 ### ### ### ###
2004-Dec-15 Wed 3.85 3.89 3.83 3.86 450,146 ### ### ### 0.3
2004-Dec-14 Tue 3.74 3.85 3.74 3.8 682,975 ### ### ### ###
2004-Dec-13 Mon 3.7 3.74 ### 3.7 300,089 ### 76.7 76.7 0.3
2004-Dec-10 Fri 3.55 ### 3.45 ### 270,987 467,452 88.2 88.2 0.0
2004-Dec-09 Thu ### ### 3.41 ### 22.1 22.1 0.0
2004-Dec-08 Wed 3.82 3.82 ### ### 551,058 1,052,520 ### ### 0.0
2004-Dec-07 Tue 3.8 ### 3.78 3.86 485,854 ### ### ### 0.3
2004-Dec-06 Mon 3.77 3.83 3.77 3.77 198,045 752,571 ### ### ###
2004-Dec-03 Fri 3.85 3.85 3.73 3.77 154,859 ### 21.1 21.1 ###
2004-Dec-02 Thu ### ### 3.8 3.87 847,544 ### 22.5 22.5 ###
2004-Dec-01 Wed 3.85 ### 3.8 ### 392,076 744,944 82.2 82.2 0.0
2004-Nov-30 Tue ### ### 3.87 ### 34.9 34.9 0.0
2004-Nov-29 Mon 3.75 ### 3.75 3.86 89.5 89.5 0.3
2004-Nov-26 Fri 3.74 3.79 3.7 3.74 66,577 ### ### ### 0.3
2004-Nov-25 Thu 3.76 3.88 ### 3.75 32.1 32.1 0.3
2004-Nov-24 Wed ### 3.74 ### 3.74 76.8 76.8 0.3
2004-Nov-23 Tue ### ### ### ### 1,038,647 0 29.7 29.7 0.0
2004-Nov-22 Mon ### ### ### ### 806,272 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### 3.57 ### 257,188 459,080 81.1 81.1 0.0
2004-Nov-18 Thu ### ### ### ### 155,449 0 ### ### 0.0
2004-Nov-17 Wed 3.71 3.71 ### ### 107,826 ### 29.0 29.0 0.0
2004-Nov-16 Tue 3.73 3.73 3.7 3.72 213,351 ### ### ### 0.3
2004-Nov-15 Mon 3.73 3.73 3.7 3.72 262,588 ### 30.4 30.4 0.3
2004-Nov-12 Fri 3.73 3.73 ### 3.73 1,871,887 ### 65.9 65.9 ###
2004-Nov-11 Thu ### 3.73 ### 3.73 356,049 ### 77.3 77.3 ###
2004-Nov-10 Wed ### 3.7 ### 3.7 71.6 71.6 0.3
2004-Nov-09 Tue ### 3.71 ### 3.7 580,873 ### ### ### 0.3
2004-Nov-08 Mon ### ### 3.46 ### 242,785 ### ### ### 0.0
2004-Nov-05 Fri 3.72 3.72 ### ### 326,054 ### 12.3 12.3 0.0
2004-Nov-04 Thu 3.7 3.73 ### 3.73 1,864,544 3,477,374 72.4 72.4 ###
2004-Nov-03 Wed 3.7 3.72 3.56 3.7 337,080 1,226,971 66.4 66.4 0.3
2004-Nov-02 Tue ### 3.75 ### ### 127,021 ### 73.8 73.8 0.0
2004-Nov-01 Mon 3.59 ### 3.58 ### 370,251 662,749 85.1 85.1 0.0
2004-Oct-29 Fri 3.5 ### 3.5 3.58 598,940 1,048,145 85.3 85.3 0.3
2004-Oct-28 Thu 3.5 3.58 3.45 3.5 643,443 ### ### ### 0.3
2004-Oct-27 Wed 3.45 3.5 3.45 3.47 388,382 1,349,627 70.1 70.1 0.2
2004-Oct-26 Tue ### 3.41 ### 3.41 ### ### ###
2004-Oct-25 Mon 3.4 3.41 ### ### 743,456 ### ### ### 0.0
2004-Oct-22 Fri 3.29 3.46 3.28 ### 422,026 1,422,227 85.8 85.8 0.0
2004-Oct-21 Thu 3.29 3.29 3.25 3.28 27.0 27.0 0.2
2004-Oct-20 Wed ### ### 3.28 3.29 118,623 194,541 ### ### ###
2004-Oct-19 Tue ### ### ### ### 31.3 31.3 0.0
2004-Oct-18 Mon ### ### ### ### 173,040 0 ### ### 0.0
2004-Oct-15 Fri 3.28 ### 3.25 ### 85.6 85.6 0.0
2004-Oct-14 Thu 3.22 3.27 ### 3.27 85.2 85.2 ###
2004-Oct-13 Wed ### 3.28 ### 3.27 118,358 ### ### ### ###
2004-Oct-12 Tue ### ### ### ### 218,953 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 96,771 0 71.5 71.5 0.0
2004-Oct-08 Fri ### ### ### ### 121,054 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 681,374 0 30.2 30.2 0.0
2004-Oct-06 Wed ### ### ### ### 237,882 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 72.5 72.5 0.0
2004-Sep-30 Thu ### ### ### ### 400,341 0 30.3 30.3 0.0
2004-Sep-29 Wed ### ### ### ### 223,322 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 197,323 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 83.3 83.3 0.0
2004-Sep-20 Mon ### ### ### ### 74.0 74.0 0.0
2004-Sep-17 Fri ### ### ### ### 70.6 70.6 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 532,447 0 ### ### 0.0
2004-Sep-13 Mon 2.89 ### 2.88 ### 74.1 74.1 0.0
2004-Sep-10 Fri 2.86 ### 2.86 2.89 238,249 ### 76.8 76.8 ###
2004-Sep-09 Thu 2.84 2.86 2.84 2.86 76.5 76.5 0.2
2004-Sep-08 Wed 2.88 2.88 2.82 2.85 24.1 24.1 ###
2004-Sep-07 Tue 2.88 ### 2.86 2.88 71.4 71.4 0.2
2004-Sep-06 Mon ### ### 2.87 2.88 394,189 ### 29.6 29.6 0.2
2004-Sep-03 Fri ### ### 2.8 2.86 17.8 17.8 0.2
2004-Sep-02 Thu ### ### 2.88 ### 462,726 666,325 ### ### 0.0
2004-Sep-01 Wed 2.85 ### 2.85 ### 321,046 ### 86.2 86.2 0.0
2004-Aug-31 Tue 2.87 2.88 2.81 2.81 15.7 15.7 ###
2004-Aug-30 Mon 2.81 ### 2.81 2.87 89.5 89.5 ###
2004-Aug-27 Fri 2.82 2.88 2.81 2.81 261,554 744,121 ### ### ###
2004-Aug-26 Thu 2.79 2.87 2.79 2.82 581,680 1,646,154 80.8 80.8 ###
2004-Aug-25 Wed 2.76 2.79 2.74 2.78 ### ### 0.2
2004-Aug-24 Tue ### 2.77 ### 2.75 714,447 ### 86.8 86.8 ###
2004-Aug-23 Mon 2.7 2.7 ### ### 27.2 27.2 0.0
2004-Aug-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Aug-19 Thu ### 2.7 ### 2.7 950,847 1,283,643 ### ### 0.2
2004-Aug-18 Wed ### ### 2.59 ### 1,824,675 2,362,954 ### ### 0.0
2004-Aug-17 Tue ### ### 2.53 2.57 1,466,148 1,854,677 ### ### ###
2004-Aug-16 Mon ### ### 2.55 2.55 17.5 17.5 0.2
2004-Aug-13 Fri ### ### 2.58 2.58 27.7 27.7 0.2
2004-Aug-12 Thu ### ### ### ### 884,557 0 ### ### 0.0
2004-Aug-11 Wed 2.58 ### 2.58 2.58 71.4 71.4 0.2
2004-Aug-10 Tue 2.59 ### 2.56 2.58 33.5 33.5 0.2
2004-Aug-09 Mon 2.56 2.58 2.55 2.58 ### ### 0.2
2004-Aug-06 Fri ### ### 2.53 2.54 ### ### ###
2004-Aug-05 Thu 2.48 2.53 2.48 2.49 243,927 ### 72.6 72.6 0.2
2004-Aug-04 Wed 2.48 2.52 2.47 2.49 74.9 74.9 0.2
2004-Aug-03 Tue 2.49 2.5 2.48 2.48 203,285 506,179 31.8 31.8 0.2
2004-Aug-02 Mon 2.5 2.52 2.48 2.49 26.0 26.0 0.2
2004-Jul-30 Fri 2.53 2.53 2.49 2.49 608,752 ### 13.7 13.7 0.2
2004-Jul-29 Thu 2.5 2.54 2.49 2.51 501,984 1,262,489 74.5 74.5 ###
2004-Jul-28 Wed 2.51 2.55 2.47 2.5 418,953 1,051,572 ### ### 0.2
2004-Jul-27 Tue 2.57 2.58 2.5 2.5 ### ### 0.2
2004-Jul-26 Mon 2.55 2.57 2.53 2.56 ### ### 0.2
2004-Jul-23 Fri 2.48 2.58 2.48 2.57 830,127 2,100,221 ### ### ###
2004-Jul-22 Thu 2.41 2.48 2.41 2.47 ### ### ###
2004-Jul-21 Wed ### 2.45 ### 2.43 414,772 ### ### ### ###
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu 2.4 2.4 ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 481,922 0 ### ### 0.0
2004-Jul-13 Tue 2.29 ### 2.29 ### 669,129 766,152 ### ### 0.0
2004-Jul-12 Mon 2.29 2.29 2.28 2.29 74.4 74.4 ###
2004-Jul-09 Fri 2.25 2.29 2.25 2.29 82.9 82.9 ###
2004-Jul-08 Thu 2.28 2.29 2.28 2.29 36,322 ### ### ### ###


<< 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 01:15:11 thru 2024-05-06 01:15:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000