Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Jun-02 04:14:04 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 5...

     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 31st May 2024
Latest price with VOLUME for JBH .. Monday 27th May 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
2022-Aug-16 Tue 44.25 44.25 43.77 ### ### ### 0.0
2022-Aug-15 Mon 45.85 ### 44.71 ### 27.4 27.4 0.0
2022-Aug-12 Fri 45.8 45.88 ### 45.55 35.8 35.8 ###
2022-Aug-11 Thu ### 46.84 ### ### 877,179 ### ### ### 0.0
2022-Aug-10 Wed ### ### 43.86 44.84 84.4 84.4 3.2
2022-Aug-09 Tue ### 44.44 ### 44.26 430,620 9,568,376 ### ### ###
2022-Aug-08 Mon 43.81 ### ### 43.8 ### ### 3.1
2022-Aug-05 Fri 43.8 44.5 43.45 ### 74.2 74.2 0.0
2022-Aug-04 Thu ### 44 ### 43.42 567,188 ### ### ### ###
2022-Aug-03 Wed 43.21 43.29 42.58 ### ### ### 0.0
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon ### 42.81 ### ### 500,549 10,714,251 ### ### 0.0
2022-Jul-29 Fri ### 42.78 41.82 ### 716,677 ### 28.7 28.7 0.0
2022-Jul-28 Thu ### ### 41.88 ### 11.8 11.8 0.0
2022-Jul-27 Wed ### ### 42.55 ### 75.6 75.6 0.0
2022-Jul-26 Tue ### 43.44 42.56 ### ### ### 0.0
2022-Jul-25 Mon 44.2 ### 43.44 43.57 33.1 33.1 3.1
2022-Jul-22 Fri 43.74 44.75 43.55 44.46 ### ### 3.2
2022-Jul-21 Thu ### 43.84 42.79 43.43 25.9 25.9 3.1
2022-Jul-20 Wed 43.43 ### ### ### ### ### 0.0
2022-Jul-19 Tue 42.5 ### ### 41.76 ### ### 3.0
2022-Jul-18 Mon 40.81 ### 40.27 40.88 ### ### ###
2022-Jul-15 Fri 40.22 40.71 39.85 ### ### ### 0.0
2022-Jul-14 Thu ### 41.27 ### 40.77 561,122 11,578,752 ### ### 2.9
2022-Jul-13 Wed 39.59 40.72 39.59 40.27 644,772 ### 80.5 80.5 ###
2022-Jul-12 Tue ### 40.22 38.89 ### ### ### 0.0
2022-Jul-11 Mon 40.49 40.57 39.87 ### 361,758 ### 44.7 44.7 0.0
2022-Jul-08 Fri ### 40.7 ### ### ### ### 0.0
2022-Jul-07 Thu 39.2 39.81 ### ### 76.8 76.8 0.0
2022-Jul-06 Wed ### 39.47 38.57 ### 645,626 25,192,326 67.1 67.1 0.0
2022-Jul-05 Tue ### ### ### ### 30.7 30.7 0.0
2022-Jul-04 Mon ### 39.42 38.83 ### 36.9 36.9 0.0
2022-Jul-01 Fri ### ### ### ### 576,787 0 ### ### 0.0
2022-Jun-30 Thu 38.54 39.21 38.46 38.46 51.4 51.4 2.7
2022-Jun-29 Wed 38.4 38.86 ### ### 708,381 13,763,842 77.1 77.1 0.0
2022-Jun-28 Tue ### 39.71 38.78 ### 626,370 ### 63.3 63.3 0.0
2022-Jun-27 Mon 39.78 40.75 39.73 40.59 547,123 22,016,229 76.5 76.5 ###
2022-Jun-24 Fri 38.7 39.45 38.44 39.43 ### ### ###
2022-Jun-23 Thu 39.54 39.89 38.77 38.77 ### ### ###
2022-Jun-22 Wed 39.42 ### ### ### 767,626 0 51.7 51.7 0.0
2022-Jun-21 Tue 39.22 39.55 38.54 39.53 ### ### ###
2022-Jun-20 Mon ### 38.78 37.52 38.52 766,055 ### ### ### ###
2022-Jun-17 Fri ### ### ### ### 63.5 63.5 0.0
2022-Jun-16 Thu 38.52 ### ### ### 919,454 0 37.8 37.8 0.0
2022-Jun-15 Wed ### ### ### 38.48 ### ### 2.7
2022-Jun-14 Tue ### 39.59 ### ### 79.4 79.4 0.0
2022-Jun-10 Fri 43.5 43.53 ### ### 921,128 20,048,350 ### ### 0.0
2022-Jun-09 Thu ### ### 42.71 43.71 42.1 42.1 3.1
2022-Jun-08 Wed ### 44.28 ### 43.71 73.8 73.8 3.1
2022-Jun-07 Tue ### ### ### ### 25.8 25.8 0.0
2022-Jun-06 Mon ### 46.045 ### ### 432,085 9,947,676 35.5 35.5 0.0
2022-Jun-03 Fri ### 46.8 46 ### 456,754 21,193,385 36.3 36.3 0.0
2022-Jun-02 Thu 45.76 46.23 45.45 ### 78.2 78.2 0.0
2022-Jun-01 Wed ### 46.45 45.77 ### 54.2 54.2 0.0
2022-May-31 Tue ### ### ### ### 725,529 0 29.5 29.5 0.0
2022-May-30 Mon 47.2 47.27 46.27 46.49 ### ### ###
2022-May-27 Fri ### ### ### 46.42 74.7 74.7 3.3
2022-May-26 Thu ### 46.42 45.29 45.29 419,425 ### ### ### ###
2022-May-25 Wed ### ### ### 45.8 521,750 0 80.2 80.2 ###
2022-May-24 Tue 46.77 46.77 ### ### 673,875 ### ### ### 0.0
2022-May-23 Mon 46.2 46.58 45.78 46.58 440,673 20,350,279 ### ### 3.3
2022-May-20 Fri 44.85 46.29 44.83 ### 81.2 81.2 0.0
2022-May-19 Thu 45.23 ### ### 44.89 ### ### ###
2022-May-18 Wed ### 48.29 47.4 ### 610,528 ### 67.5 67.5 0.0
2022-May-17 Tue ### 48.45 47.57 47.71 ### ### 3.4
2022-May-16 Mon 48.72 ### ### ### ### ### 0.0
2022-May-13 Fri 48.49 ### ### 48.53 52.7 52.7 ###
2022-May-12 Thu 46.88 ### ### ### 804,281 0 ### ### 0.0
2022-May-11 Wed ### 48.2 46.88 47.48 23.9 23.9 ###
2022-May-10 Tue 48.2 48.8 ### ### 484,581 11,823,776 ### ### 0.0
2022-May-09 Mon 48.2 48.8 ### ### 484,581 11,823,776 ### ### 0.0
2022-May-06 Fri ### ### 48.57 48.72 ### ### 3.5
2022-May-05 Thu ### 50.88 49.82 50.42 65.1 65.1 ###
2022-May-04 Wed ### ### 49.155 49.73 23.8 23.8 3.6
2022-May-03 Tue ### ### ### 52.22 75.2 75.2 3.7
2022-May-02 Mon 52.51 ### ### 52.27 265,474 0 ### ### ###
2022-Apr-29 Fri 52.55 53.28 52.2 ### 536,972 ### 67.6 67.6 0.0
2022-Apr-28 Thu ### 52.55 ### 52.28 231,076 6,071,521 65.0 65.0 3.7
2022-Apr-27 Wed ### 52.22 51.57 ### 71.1 71.1 0.0
2022-Apr-26 Tue ### ### 51.46 52.23 501,686 12,908,380 ### ### ###
2022-Apr-22 Fri 50.76 52 50.75 51.83 ### ### 3.7
2022-Apr-21 Thu ### 52.24 ### 51.24 26.4 26.4 ###
2022-Apr-20 Wed ### 52.46 51.53 51.7 ### ### 3.7
2022-Apr-19 Tue ### 51.5 50.79 ### 563,946 ### ### ### 0.0
2022-Apr-14 Thu 51.5 51.78 50.83 ### 298,888 15,334,448 ### ### 0.0
2022-Apr-13 Wed 51.44 51.71 ### 51.44 479,983 ### ### ### 3.7
2022-Apr-12 Tue 51.59 51.87 ### 51.43 434,329 11,264,322 ### ### ###
2022-Apr-11 Mon 51.22 ### ### 51.8 603,554 0 81.7 81.7 3.7
2022-Apr-08 Fri ### 52.45 51.51 51.7 529,651 27,531,258 ### ### 3.7
2022-Apr-07 Thu 51.81 ### ### 51.54 505,177 0 ### ### ###
2022-Apr-06 Wed 52.53 53 52.25 52.4 41.8 41.8 3.7
2022-Apr-05 Tue ### 53.82 ### ### 689,581 18,556,624 ### ### 0.0
2022-Apr-04 Mon ### 53.73 ### ### ### ### 0.0
2022-Apr-01 Fri ### 54.45 ### 53.22 18.2 18.2 ###
2022-Mar-31 Thu 55.71 55.71 54.22 54.22 ### ### 3.9
2022-Mar-30 Wed 56.22 56.85 55.4 55.85 559,628 31,409,121 35.7 35.7 ###
2022-Mar-29 Tue ### 55.53 ### 55.21 ### ### ###
2022-Mar-28 Mon ### ### 53 ### ### ### 0.0
2022-Mar-25 Fri 53.58 55.26 53.55 54.78 892,789 48,572,185 83.6 83.6 3.9
2022-Mar-24 Thu 51.89 ### 51.81 ### 860,354 22,287,470 ### ### 0.0
2022-Mar-23 Wed 50.78 ### ### 50.7 334,971 0 ### ### ###
2022-Mar-22 Tue 50 50.53 49.86 50.21 69.5 69.5 ###
2022-Mar-21 Mon 49.44 50.27 49.2 49.74 372,349 18,518,777 77.2 77.2 3.6
2022-Mar-18 Fri ### ### 48.48 ### 1,277,375 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 49.7 66.7 66.7 3.6
2022-Mar-16 Wed ### ### ### 49.41 ### ### ###
2022-Mar-15 Tue ### 50.5 49.175 49.4 1,152,584 ### ### ### 3.5
2022-Mar-14 Mon 50.25 ### 50.25 50.57 ### ### 3.6
2022-Mar-11 Fri 50.74 ### 49.85 ### ### ### 0.0
2022-Mar-10 Thu ### 51.57 ### ### 346,758 8,941,155 76.8 76.8 0.0
2022-Mar-09 Wed 49.5 50.42 ### ### 641,328 16,167,878 56.0 56.0 0.0
2022-Mar-08 Tue ### 50.4 ### ### 864,154 21,776,680 37.9 37.9 0.0
2022-Mar-07 Mon 49.25 50.28 49.25 49.77 561,922 27,964,048 83.1 83.1 3.6


<< 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 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 2024-06-02 16:14:04 thru 2024-06-02 16:14:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000