End of day Prices (full format), 75 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
2008-Mar-10 Mon
| ###
| 9.58
| 9.25
| 9.52
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| 9.53
| 9.53
| ###
| 9.51
|
|
| 45.0
| 45.0
| ### |
2008-Mar-06 Thu
| 9.82
| ###
| ###
| 9.74
| 488,083
| 0
| 30.3
| 30.3
| 0.7 |
2008-Mar-05 Wed
| 10.23
| 10.27
| 9.75
| ###
| 1,070,623
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 10.28
| 10.41
| 9.88
| ###
| 2,077,924
| ###
| 29.5
| 29.5
| 0.0 |
2008-Mar-03 Mon
| 10.49
| 10.49
| ###
| ###
| 526,871
| ###
| 16.1
| 16.1
| 0.0 |
2008-Feb-29 Fri
| 10.73
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 10.76
| 10.83
| 548,953
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2008-Feb-26 Tue
| ###
| 11.25
| 10.8
| 11.25
|
|
| 84.9
| 84.9
| ### |
2008-Feb-25 Mon
| ###
| ###
| ###
| 10.75
| 702,181
| 0
| 25.5
| 25.5
| 0.8 |
2008-Feb-22 Fri
| 10.75
| ###
| 10.51
| 10.7
| 1,289,673
| ###
| 30.0
| 30.0
| 0.8 |
2008-Feb-21 Thu
| ###
| ###
| 10.71
| ###
| 685,771
| ###
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 10.71
| ###
| ###
| 10.86
| 1,341,157
| 0
| 81.6
| 81.6
| 0.8 |
2008-Feb-19 Tue
| 10.44
| 10.87
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 10.54
| ###
| ###
| ###
| 2,455,487
| 0
| 27.9
| 27.9
| 0.0 |
2008-Feb-15 Fri
| 10.45
| 10.72
| ###
| 10.55
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 11.2
| 10.56
| 10.81
|
|
| 18.3
| 18.3
| 0.8 |
2008-Feb-13 Wed
| 11.82
| ###
| ###
| ###
| 2,546,821
| 0
| 6.7
| 6.7
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 11.59
| 2,624,486
| 0
| ###
| ###
| 0.8 |
2008-Feb-11 Mon
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 12.76
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 12.58
| 12.76
|
|
| 32.2
| 32.2
| ### |
2008-Feb-06 Wed
| 13.4
| 13.41
| 12.86
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2008-Feb-05 Tue
| 14.28
| 14.28
| 13.23
| 13.78
|
|
| 16.8
| 16.8
| 1.0 |
2008-Feb-04 Mon
| ###
| 14.7
| ###
| 14.4
|
|
| 86.2
| 86.2
| 1.0 |
2008-Feb-01 Fri
| 13.46
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 13.56
| 13.59
| ###
| ###
| 888,781
| ###
| 28.2
| 28.2
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 11.85
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 11.48
| 11.78
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2008-Jan-21 Mon
| 11.7
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 11.51
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Jan-17 Thu
| ###
| ###
| 12.2
| ###
| 1,201,826
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| 12.2
| 1,153,277
| 0
| ###
| ###
| ### |
2008-Jan-15 Tue
| ###
| 13.5
| 12.58
| 12.7
| 1,043,546
| ###
| 10.6
| 10.6
| 0.9 |
2008-Jan-14 Mon
| 12.4
| 13.28
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2008-Jan-11 Fri
| ###
| 13.22
| 12.52
| 12.56
|
|
| 15.6
| 15.6
| 0.9 |
2008-Jan-10 Thu
| ###
| ###
| 12.76
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-Jan-09 Wed
| ###
| 13.79
| 13.52
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Jan-08 Tue
| 14.24
| 14.24
| 13.42
| ###
| 949,385
| ###
| 24.3
| 24.3
| 0.0 |
2008-Jan-07 Mon
| 14.79
| 14.87
| ###
| 14.24
| 772,329
| ###
| ###
| ###
| 1.0 |
2008-Jan-04 Fri
| 15.29
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 15.2
| 15.41
| 14.75
| ###
| 533,553
| 8,045,979
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 15.78
| 15.79
| 15.24
| ###
| 129,371
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 15.55
| 15.77
| 15.52
| ###
| 124,359
| ###
| 66.2
| 66.2
| 0.0 |
2007-Dec-28 Fri
| 15.2
| 15.54
| ###
| 15.52
| 126,946
| 986,370
| 82.7
| 82.7
| 1.1 |
2007-Dec-27 Thu
| 15.5
| 15.5
| ###
| ###
| 325,088
| ###
| 19.1
| 19.1
| 0.0 |
2007-Dec-24 Mon
| 15.4
| 15.55
| 15.2
| 15.44
| 190,947
| ###
| 64.9
| 64.9
| 1.1 |
2007-Dec-21 Fri
| 14.71
| 15.56
| 14.71
| 15.4
| 601,444
| 9,102,854
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 14.23
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Dec-18 Tue
| ###
| 14.29
| 13.4
| ###
| 1,418,372
| ###
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 15.85
| ###
| 14.82
| 14.82
| 541,777
| ###
| 12.7
| 12.7
| 1.1 |
2007-Dec-14 Fri
| 16.4
| 16.4
| 15.81
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2007-Dec-13 Thu
| ###
| 16.49
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| ###
| ###
| ###
| 16.2
|
|
| 67.3
| 67.3
| 1.2 |
2007-Dec-11 Tue
| 16.49
| 16.49
| ###
| ###
| 910,786
| ###
| 26.2
| 26.2
| 0.0 |
2007-Dec-10 Mon
| ###
| 16.48
| 15.8
| 16.48
| 706,128
| ###
| ###
| ###
| 1.2 |
2007-Dec-07 Fri
| ###
| 16.49
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Dec-06 Thu
| ###
| 16.5
| ###
| ###
| 878,484
| ###
| 21.8
| 21.8
| 0.0 |
2007-Dec-05 Wed
| 16.78
| 16.78
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 16.53
| 16.8
|
|
| ###
| ###
| 1.2 |
2007-Dec-03 Mon
| 16.4
| 16.76
| ###
| 16.29
| 488,444
| ###
| 32.8
| 32.8
| ### |
2007-Nov-30 Fri
| ###
| 16.25
| ###
| 16.25
| 366,775
| 2,980,046
| 74.9
| 74.9
| ### |
2007-Nov-29 Thu
| ###
| 16.25
| 15.79
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-Nov-28 Wed
| 15.75
| ###
| 15.75
| ###
| 420,429
| 3,310,878
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 15.55
| ###
| 15.42
| ###
| 357,843
| ###
| 67.1
| 67.1
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Nov-23 Fri
| 15.25
| ###
| ###
| 14.76
| 355,529
| 0
| ###
| ###
| 1.1 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 15.27
| 351,759
| 0
| 83.4
| 83.4
| ### |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 163,656
| 0
| ###
| ###
| 0.0 |
|