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 |
2022-Aug-31 Wed
| ###
| 40.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| 41.48
| 40.945
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 41.5
| ###
| 40.51
|
|
| 28.0
| 28.0
| ### |
2022-Aug-26 Fri
| 41.55
| 42.7
| 41.44
| 42.51
| 526,049
| 22,130,881
| 84.5
| 84.5
| ### |
2022-Aug-25 Thu
| 42.47
| 42.47
| 41.42
| 41.42
| 633,359
| 26,566,243
| ###
| ###
| 3.0 |
2022-Aug-24 Wed
| ###
| 43.81
| 43.2
| 43.81
| 554,886
| ###
| 73.2
| 73.2
| ### |
2022-Aug-23 Tue
| 43.4
| 44
| ###
| ###
| 570,470
| 12,550,340
| 44.3
| 44.3
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 43.41
| 43.77
|
|
| 45.5
| 45.5
| ### |
2022-Aug-19 Fri
| 43.48
| 44.41
| ###
| 44.28
|
|
| ###
| ###
| 3.2 |
2022-Aug-18 Thu
| 44.44
| ###
| ###
| 43.82
| 759,725
| 0
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| 44
| 44.22
| 769,273
| ###
| 41.5
| 41.5
| 3.2 |
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 |
|