Currently Mon 24-Jun-17 05:31:40 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(JBH) JB HI-FI LIMITED Daily Prices Page 54...
TOC Company Info for JBH Limits 
| 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 14th June 2024
Latest price with VOLUME for JBH .. Thursday 6th June 2024
JBH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for JBH Bottom << 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Jun-27 Fri | 10.76 | ### | 10.51 | 10.89 | 635,887 | 3,341,586 | 65.5 | 65.5 | 0.8 |
| 2008-Jun-26 Thu | ### | 11.49 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-25 Wed | 10.75 | 11.2 | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2008-Jun-24 Tue | ### | 10.85 | 10.29 | ### | 1,013,023 | 10,707,653 | ### | ### | 0.0 |
| 2008-Jun-23 Mon | 10.75 | 10.75 | ### | ### | 1,600,440 | ### | ### | ### | 0.0 |
| 2008-Jun-20 Fri | 10.84 | ### | ### | 10.75 | 35.7 | 35.7 | 0.8 | ||
| 2008-Jun-19 Thu | ### | ### | ### | 10.8 | 34.6 | 34.6 | ### | ||
| 2008-Jun-18 Wed | 11.45 | 11.72 | ### | ### | 2,133,385 | ### | ### | ### | 0.0 |
| 2008-Jun-17 Tue | 11.49 | 11.84 | 11.43 | 11.71 | 1,434,075 | ### | 78.3 | 78.3 | ### |
| 2008-Jun-16 Mon | ### | 11.44 | ### | 11.29 | 965,972 | 5,525,359 | ### | ### | ### |
| 2008-Jun-13 Fri | 10.7 | 11.2 | 10.7 | ### | 2,233,956 | ### | ### | ### | 0.0 |
| 2008-Jun-12 Thu | 10.44 | 10.8 | ### | 10.55 | 1,471,887 | 7,948,189 | 83.2 | 83.2 | ### |
| 2008-Jun-11 Wed | ### | 10.8 | ### | 10.44 | 32.9 | 32.9 | 0.7 | ||
| 2008-Jun-10 Tue | ### | ### | ### | 10.5 | 91.1 | 91.1 | 0.8 | ||
| 2008-Jun-06 Fri | 9.89 | 9.89 | 9.47 | ### | ### | ### | 0.0 | ||
| 2008-Jun-05 Thu | 9.55 | 9.82 | 9.55 | 9.75 | ### | ### | ### | ||
| 2008-Jun-04 Wed | ### | 9.7 | ### | ### | 849,220 | ### | 88.1 | 88.1 | 0.0 |
| 2008-Jun-03 Tue | 9.56 | ### | 9.21 | 9.41 | ### | ### | 0.7 | ||
| 2008-Jun-02 Mon | 9.71 | 9.77 | 9.55 | ### | 322,678 | ### | 39.9 | 39.9 | 0.0 |
| 2008-May-30 Fri | 9.74 | ### | 9.4 | 9.7 | 877,943 | ### | 32.4 | 32.4 | 0.7 |
| 2008-May-29 Thu | ### | ### | 9.71 | 9.75 | ### | ### | ### | ||
| 2008-May-28 Wed | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2008-May-27 Tue | 9.75 | 9.87 | 9.75 | 9.8 | 520,422 | ### | ### | ### | 0.7 |
| 2008-May-26 Mon | 9.85 | ### | 9.75 | 9.83 | 601,351 | 2,931,586 | ### | ### | 0.7 |
| 2008-May-23 Fri | ### | ### | 9.77 | 9.84 | 30.2 | 30.2 | 0.7 | ||
| 2008-May-22 Thu | ### | ### | 9.8 | ### | 28.0 | 28.0 | 0.0 | ||
| 2008-May-21 Wed | ### | ### | ### | ### | 1,287,625 | 0 | 13.8 | 13.8 | 0.0 |
| 2008-May-20 Tue | 10.77 | 10.8 | 10.46 | 10.52 | ### | ### | ### | ||
| 2008-May-19 Mon | 11.51 | ### | 10.84 | ### | 731,270 | 3,963,483 | 8.4 | 8.4 | 0.0 |
| 2008-May-16 Fri | 11.4 | ### | ### | 11.49 | 70.5 | 70.5 | ### | ||
| 2008-May-15 Thu | ### | 11.25 | 10.49 | ### | 840,047 | ### | ### | ### | 0.0 |
| 2008-May-14 Wed | ### | ### | ### | 10.5 | 79.7 | 79.7 | 0.8 | ||
| 2008-May-13 Tue | 10.7 | 10.71 | ### | 10.4 | 498,979 | ### | ### | ### | 0.7 |
| 2008-May-12 Mon | ### | ### | ### | 10.7 | 16.1 | 16.1 | 0.8 | ||
| 2008-May-09 Fri | 10.28 | ### | 10.22 | 10.88 | ### | ### | 0.8 | ||
| 2008-May-08 Thu | ### | 10.5 | ### | ### | 1,006,021 | ### | ### | ### | 0.0 |
| 2008-May-07 Wed | 10.21 | ### | ### | ### | 2,403,050 | 0 | 76.9 | 76.9 | 0.0 |
| 2008-May-06 Tue | ### | 9.75 | 9.52 | 9.75 | 715,670 | 6,895,480 | ### | ### | ### |
| 2008-May-05 Mon | ### | ### | ### | 9.7 | ### | ### | 0.7 | ||
| 2008-May-02 Fri | ### | 9.77 | 8.82 | ### | 656,443 | ### | ### | ### | 0.0 |
| 2008-May-01 Thu | ### | ### | 8.85 | 9 | 630,247 | 2,788,842 | ### | ### | 0.6 |
| 2008-Apr-30 Wed | 8.8 | ### | 8.74 | ### | 1,260,075 | 5,506,527 | ### | ### | 0.0 |
| 2008-Apr-29 Tue | 8.85 | ### | ### | 8.85 | 70.4 | 70.4 | 0.6 | ||
| 2008-Apr-28 Mon | ### | 9.53 | 8.58 | 8.7 | 1,171,372 | 10,606,773 | 4.6 | 4.6 | ### |
| 2008-Apr-24 Thu | 9.52 | ### | ### | ### | 1,318,189 | 0 | 17.5 | 17.5 | 0.0 |
| 2008-Apr-23 Wed | ### | ### | 9.42 | 9.54 | ### | ### | ### | ||
| 2008-Apr-22 Tue | ### | ### | 9.41 | ### | ### | ### | 0.0 | ||
| 2008-Apr-21 Mon | ### | ### | 9.81 | 9.89 | 1,009,822 | 4,953,176 | 8.8 | 8.8 | ### |
| 2008-Apr-18 Fri | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2008-Apr-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-15 Tue | 9.85 | ### | 9.85 | ### | 573,529 | ### | 76.7 | 76.7 | 0.0 |
| 2008-Apr-14 Mon | 9.8 | ### | 9.8 | ### | 351,546 | 1,722,575 | ### | ### | 0.0 |
| 2008-Apr-11 Fri | ### | ### | 9.86 | ### | 345,673 | ### | ### | ### | 0.0 |
| 2008-Apr-10 Thu | ### | ### | 9.85 | 9.85 | 554,083 | 2,728,858 | ### | ### | ### |
| 2008-Apr-09 Wed | ### | ### | ### | 10.21 | ### | ### | ### | ||
| 2008-Apr-08 Tue | ### | ### | ### | ### | 540,953 | 0 | ### | ### | 0.0 |
| 2008-Apr-07 Mon | ### | ### | 9.87 | ### | 67.6 | 67.6 | 0.0 | ||
| 2008-Apr-04 Fri | ### | ### | 9.78 | ### | 666,847 | 3,260,881 | 22.8 | 22.8 | 0.0 |
| 2008-Apr-03 Thu | ### | ### | 9.8 | ### | ### | ### | 0.0 | ||
| 2008-Apr-02 Wed | 9.48 | ### | 9.47 | ### | 1,362,420 | 6,451,058 | ### | ### | 0.0 |
| 2008-Apr-01 Tue | ### | 9.25 | ### | 9.21 | 80.2 | 80.2 | 0.7 | ||
| 2008-Mar-31 Mon | 9 | 9.23 | ### | 9 | 68.5 | 68.5 | 0.6 | ||
| 2008-Mar-28 Fri | ### | ### | 8.83 | ### | 667,172 | ### | ### | ### | 0.0 |
| 2008-Mar-27 Thu | ### | ### | ### | ### | 786,425 | 0 | 9.0 | 9.0 | 0.0 |
| 2008-Mar-26 Wed | 9.2 | 9.45 | ### | 9.45 | 894,279 | ### | ### | ### | 0.7 |
| 2008-Mar-25 Tue | ### | 9.45 | ### | 9.2 | ### | ### | 0.7 | ||
| 2008-Mar-20 Thu | ### | ### | ### | 8.81 | 18.7 | 18.7 | ### | ||
| 2008-Mar-19 Wed | 9.49 | 9.7 | ### | 9.48 | 35.7 | 35.7 | 0.7 | ||
| 2008-Mar-18 Tue | 9.5 | 9.57 | 9.26 | ### | 581,373 | 5,473,626 | 26.3 | 26.3 | 0.0 |
| 2008-Mar-17 Mon | 9.45 | 9.79 | 9.22 | 9.48 | 76.6 | 76.6 | 0.7 | ||
| 2008-Mar-14 Fri | ### | ### | 9.5 | 9.88 | 473,253 | 2,247,951 | 24.3 | 24.3 | 0.7 |
| 2008-Mar-13 Thu | 9.8 | ### | ### | 9.88 | 740,122 | 0 | 81.0 | 81.0 | 0.7 |
| 2008-Mar-12 Wed | 9.83 | 10.28 | 9.72 | 9.8 | ### | ### | 0.7 | ||
| 2008-Mar-11 Tue | 9.28 | 9.77 | 9.28 | ### | 842,350 | 8,023,383 | 91.1 | 91.1 | 0.0 |
Basic Bottom of Page