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 26-Mar-16 04:47:25 PM AEDT

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...

     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 13th March 2026
Latest price with VOLUME for JBH .. Wednesday 11th March 2026

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 121 ### 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


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 Next >>


End of day Prices (full format),

225 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-13 Fri ### ### 76.45 76.54 352,447 13,472,286 ### ### 5.5
2026-Mar-12 Thu ### 78.47 ### ### ### ### 0.0
2026-Mar-11 Wed ### 80.47 77.81 78.71 ### ### 5.6
2026-Mar-10 Tue 78.7 ### ### ### 426,358 0 ### ### 0.0
2026-Mar-09 Mon ### 78.21 75.26 ### 715,127 54,875,270 ### ### 0.0
2026-Mar-06 Fri ### ### 76.55 ### ### ### 0.0
2026-Mar-05 Thu 77.88 79.52 76.85 ### 476,887 ### ### ### 0.0
2026-Mar-04 Wed 78.8 79.53 76.885 ### 808,674 63,244,371 37.3 37.3 0.0
2026-Mar-03 Tue 81.57 81.88 78.71 ### 494,248 39,685,643 25.2 25.2 0.0
2026-Mar-02 Mon 81.5 ### 80.53 81.58 69.8 69.8 5.8
2026-Feb-27 Fri ### 83 81.825 ### ### ### 0.0
2026-Feb-26 Thu 81.5 ### ### ### 393,551 0 ### ### 0.0
2026-Feb-25 Wed 83.4 84.79 82.55 ### 576,541 48,239,185 ### ### 0.0
2026-Feb-24 Tue ### ### 82.4 ### ### ### 0.0
2026-Feb-23 Mon 85 85.54 82.275 83.21 450,370 37,789,420 ### ### ###
2026-Feb-20 Fri 85 85.5 83.52 84.79 38.3 38.3 ###
2026-Feb-19 Thu ### 89.21 85.82 85.82 15.0 15.0 ###
2026-Feb-18 Wed 89.2 ### ### ### ### ### 0.0
2026-Feb-17 Tue 85.88 89.76 85 ### ### ### 0.0
2026-Feb-16 Mon ### ### 72.26 82.4 1,283,725 46,380,984 ### ### 5.9
2026-Feb-13 Fri 77.71 78.2 76 ### 38.4 38.4 0.0
2026-Feb-12 Thu 78.89 ### 77.8 79.46 506,921 19,719,226 ### ### 5.7
2026-Feb-11 Wed 78.8 80.4 77.43 80.25 417,981 32,984,970 75.8 75.8 5.7
2026-Feb-10 Tue ### ### 78.43 79.2 669,851 ### ### ### 5.7
2026-Feb-09 Mon 81 81.5 80 ### 245,845 19,851,983 ### ### 0.0
2026-Feb-06 Fri 81.86 ### ### ### 327,844 0 ### ### 0.0
2026-Feb-05 Thu 84.2 84.48 ### 83.27 317,189 ### ### ### 5.9
2026-Feb-04 Wed ### 84.28 82.29 83 521,224 43,410,140 ### ### 5.9
2026-Feb-03 Tue ### ### 82.88 84.59 61.5 61.5 6.0
2026-Feb-02 Mon 80.2 82.44 80.2 ### 634,546 51,601,280 86.3 86.3 0.0
2026-Jan-30 Fri ### 82.21 80.78 ### 734,146 59,829,228 56.4 56.4 0.0
2026-Jan-29 Thu 81.85 ### 79.44 81.5 743,546 29,533,647 ### ### ###
2026-Jan-28 Wed 85.89 ### ### ### 403,346 0 18.0 18.0 0.0
2026-Jan-27 Tue ### 86.85 ### 85.89 350,742 15,230,971 ### ### ###
2026-Jan-23 Fri 85.22 ### 84.56 85.28 459,455 19,425,757 62.8 62.8 ###
2026-Jan-22 Thu ### ### 85 86.55 325,877 13,849,772 ### ### 6.2
2026-Jan-21 Wed 87.22 ### 85 85 16.6 16.6 ###
2026-Jan-20 Tue ### 89.59 ### ### 273,329 12,243,772 31.1 31.1 0.0
2026-Jan-19 Mon 89.52 ### ### 89.52 152,546 0 ### ### 6.4
2026-Jan-16 Fri ### 90.5 ### ### 60.8 60.8 0.0
2026-Jan-15 Thu ### ### ### ### 345,324 0 36.4 36.4 0.0
2026-Jan-14 Wed 90.51 91.25 90.24 ### 360,842 ### 36.4 36.4 0.0
2026-Jan-13 Tue ### 94.74 90.51 90.51 303,882 28,147,070 15.7 15.7 ###
2026-Jan-12 Mon ### 94.28 ### 93.26 ### ### ###
2026-Jan-09 Fri ### 94.48 ### ### 29.2 29.2 0.0
2026-Jan-08 Thu ### ### ### 93.5 451,820 0 ### ### 6.7
2026-Jan-07 Wed ### 94.59 ### 92.4 445,887 21,088,225 28.8 28.8 ###
2026-Jan-06 Tue 95.89 ### ### ### ### ### 0.0
2026-Jan-05 Mon 95.77 96.42 ### 95.73 186,829 9,007,026 40.2 40.2 6.8
2026-Jan-02 Fri 96.24 96.43 ### 96.25 109,358 ### ### ### 6.9
2025-Dec-31 Wed 96.59 96.88 ### 96.22 30.9 30.9 6.9
2025-Dec-30 Tue 96.46 96.74 95.79 96.26 166,772 ### 32.2 32.2 6.9
2025-Dec-29 Mon ### ### 95.26 95.49 ### ### ###
2025-Dec-24 Wed ### ### 95.22 96.59 29.8 29.8 ###
2025-Dec-23 Tue 95.22 ### 94.81 ### ### ### 0.0
2025-Dec-22 Mon 94.88 95.84 ### 95.71 63.9 63.9 ###
2025-Dec-19 Fri 93.42 ### 92.52 ### ### ### 0.0
2025-Dec-18 Thu 91.83 ### ### 92.87 614,882 0 ### ### ###
2025-Dec-17 Wed ### ### 91.27 91.44 639,787 29,196,679 ### ### ###
2025-Dec-16 Tue ### ### ### ### 806,571 0 78.2 78.2 0.0
2025-Dec-15 Mon 91.7 ### ### ### 487,882 0 ### ### 0.0
2025-Dec-12 Fri ### 92.74 ### 91.81 390,186 18,092,924 ### ### 6.6
2025-Dec-11 Thu 91.7 91.7 89.27 89.41 1,276,288 ### ### ### ###
2025-Dec-10 Wed 92.56 92.7 90.76 90.77 ### ### ###
2025-Dec-09 Tue ### ### ### ### 540,184 0 29.0 29.0 0.0
2025-Dec-08 Mon ### ### ### ### 623,653 0 39.0 39.0 0.0
2025-Dec-05 Fri ### 95.41 ### 94.78 458,451 ### ### ### 6.8
2025-Dec-04 Thu ### 97.585 95.56 ### 2,513,556 242,740,386 36.3 36.3 0.0
2025-Dec-03 Wed 98.8 ### 97.7 ### 346,327 16,918,073 30.8 30.8 0.0
2025-Dec-02 Tue 96.83 98.48 ### 98.21 239,953 11,815,285 81.2 81.2 ###
2025-Dec-01 Mon 97.5 98.43 ### 97.72 232,041 ### 79.2 79.2 ###
2025-Nov-28 Fri 96.22 ### ### ### 71.2 71.2 0.0
2025-Nov-27 Thu ### 97.84 ### 96.72 81.4 81.4 6.9
2025-Nov-26 Wed ### 100.89 ### 97.48 645,678 32,571,226 ### ### 7.0
2025-Nov-25 Tue ### 96.55 94.84 96.55 ### ### ###
2025-Nov-24 Mon 95.87 ### ### 96.2 499,858 0 ### ### ###
2025-Nov-21 Fri ### 95.72 ### 95.23 308,047 14,743,129 78.3 78.3 6.8
2025-Nov-20 Thu ### 96.75 ### 95.87 278,684 ### 28.4 28.4 6.8
2025-Nov-19 Wed ### 96.49 95.53 ### 360,243 ### ### ### 0.0
2025-Nov-18 Tue 96.53 97.4 95.58 ### ### ### 0.0
2025-Nov-17 Mon 97.8 98.2 ### 97.58 ### ### ###
2025-Nov-14 Fri 97.7 97.85 ### ### 407,253 19,924,853 ### ### 0.0
2025-Nov-13 Thu 97.76 ### ### ### 482,386 0 43.9 43.9 0.0
2025-Nov-12 Wed 99.55 ### 97.59 ### 28.1 28.1 0.0
2025-Nov-11 Tue ### 99.24 ### ### 281,443 ### ### ### 0.0
2025-Nov-10 Mon ### 98.175 ### 97.84 253,824 12,459,585 ### ### 7.0
2025-Nov-07 Fri 98.2 98.56 96.51 96.74 33.6 33.6 ###
2025-Nov-06 Thu ### ### 97.4 ### 14.0 14.0 0.0
2025-Nov-05 Wed 101.59 102.72 ### 100.73 307,075 15,771,372 ### ### ###
2025-Nov-04 Tue 103.21 103.21 ### 101.5 30.1 30.1 7.3
2025-Nov-03 Mon ### ### ### 103.47 454,254 0 34.1 34.1 ###
2025-Oct-31 Fri 107.49 ### 103.8 104.72 615,049 31,921,043 ### ### 7.5
2025-Oct-30 Thu 113.8 113.86 ### 108.45 ### ### ###
2025-Oct-29 Wed 114.46 115.53 113.52 113.52 232,340 ### ### ### 8.1
2025-Oct-28 Tue 114.26 ### 114.21 ### ### ### 0.0
2025-Oct-27 Mon ### 115.22 113.58 ### 156,178 ### ### ### 0.0
2025-Oct-24 Fri 115.5 ### ### ### 226,559 0 31.5 31.5 0.0
2025-Oct-23 Thu 113.75 115.54 113.75 114.8 224,181 ### 67.2 67.2 8.2
2025-Oct-22 Wed ### ### ### 114.84 ### ### 8.2
2025-Oct-21 Tue 114.47 115.2 ### ### ### ### 0.0
2025-Oct-20 Mon 112.7 114.5 112.51 114.44 ### ### 8.2
2025-Oct-17 Fri ### 114.51 112.27 112.27 43.4 43.4 ###
2025-Oct-16 Thu ### 115.57 113.4 ### ### ### 0.0
2025-Oct-15 Wed ### ### 113.85 113.85 29.1 29.1 8.1
2025-Oct-14 Tue ### 116.24 ### 113.81 210,140 ### 19.3 19.3 ###
2025-Oct-13 Mon ### 116.48 ### 115.57 ### ### 8.3
2025-Oct-10 Fri 114.25 ### ### ### 307,226 0 ### ### 0.0
2025-Oct-09 Thu ### ### 113.76 ### ### ### 0.0
2025-Oct-08 Wed 115.8 ### 113.51 114.42 135,847 ### ### ### 8.2
2025-Oct-07 Tue 117.48 ### ### 115.88 ### ### 8.3
2025-Oct-06 Mon ### 120 ### ### 23.8 23.8 0.0
2025-Oct-03 Fri ### 119.42 117.87 119.23 195,478 23,192,487 ### ### ###
2025-Oct-02 Thu 117.24 118.26 ### 118.26 66.8 66.8 8.4
2025-Oct-01 Wed ### 117.74 ### 116.54 229,671 ### 64.3 64.3 8.3
2025-Sep-30 Tue ### 118.5 115.56 ### 304,149 35,594,557 ### ### 0.0
2025-Sep-29 Mon 117.8 ### ### ### 26.0 26.0 0.0
2025-Sep-26 Fri ### 117.43 ### 116.83 31.9 31.9 8.3
2025-Sep-25 Thu ### 117.58 115.7 ### 293,674 ### 74.2 74.2 0.0
2025-Sep-24 Wed 118.56 118.7 ### 117.45 229,178 ### ### ### ###
2025-Sep-23 Tue ### 119.83 ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### 117.71 38.8 38.8 8.4
2025-Sep-19 Fri ### ### 116.57 ### 637,044 ### ### ### 0.0
2025-Sep-18 Thu ### 116.58 ### 116.44 203,647 11,870,583 67.0 67.0 8.3
2025-Sep-17 Wed 115.45 ### ### ### 224,822 0 74.2 74.2 0.0
2025-Sep-16 Tue 114.75 116.25 ### ### 75.7 75.7 0.0
2025-Sep-15 Mon ### 114.2 ### ### ### ### 0.0
2025-Sep-12 Fri ### ### 113.81 ### 65.2 65.2 0.0
2025-Sep-11 Thu 115.8 ### ### 113.8 24.3 24.3 8.1
2025-Sep-10 Wed ### 116.44 ### 116.44 ### ### 8.3
2025-Sep-09 Tue ### ### ### 116.2 ### ### ###
2025-Sep-08 Mon ### ### 114.8 115.51 31.9 31.9 ###
2025-Sep-05 Fri ### 116.45 ### ### 69.7 69.7 0.0
2025-Sep-04 Thu ### ### ### ### 34.5 34.5 0.0
2025-Sep-03 Wed ### ### ### ### 225,275 0 ### ### 0.0
2025-Sep-02 Tue ### ### ### ### ### ### 0.0
2025-Sep-01 Mon 117.25 118.48 115.825 ### 203,241 ### ### ### 0.0
2025-Aug-29 Fri ### ### 114.55 117.21 ### ### 8.4
2025-Aug-28 Thu 117.57 117.74 114.51 115.22 254,952 ### ### ### 8.2
2025-Aug-27 Wed ### ### 115.78 116.75 ### ### ###
2025-Aug-26 Tue 115.8 ### ### ### 441,950 0 ### ### 0.0
2025-Aug-25 Mon ### 119.27 ### ### 532,147 31,734,586 ### ### 0.0
2025-Aug-22 Fri 120.51 120.51 ### ### 19.7 19.7 0.0
2025-Aug-21 Thu 119.87 ### 117.79 120 555,646 32,724,771 ### ### ###
2025-Aug-20 Wed 119.2 121 118.81 121 391,740 46,971,584 84.2 84.2 8.6
2025-Aug-19 Tue ### ### ### ### 314,477 0 85.2 85.2 0.0
2025-Aug-18 Mon ### ### ### ### 397,445 0 70.5 70.5 0.0
2025-Aug-15 Fri ### 116.51 114.45 116.51 498,542 ### ### ### 8.3
2025-Aug-14 Thu ### 116.8 113.47 ### 80.3 80.3 0.0
2025-Aug-13 Wed 113.5 ### 111.81 ### ### ### 0.0
2025-Aug-12 Tue 111.22 115.74 ### 113.85 734,388 ### 83.3 83.3 8.1
2025-Aug-11 Mon ### 120.86 106.2 107.83 2.3 2.3 7.7
2025-Aug-08 Fri ### ### 115.89 117.7 430,151 ### 76.9 76.9 8.4
2025-Aug-07 Thu 115.78 116.41 114.41 116.41 66.2 66.2 ###
2025-Aug-06 Wed 115.25 115.29 ### ### 374,453 21,585,343 ### ### 0.0
2025-Aug-05 Tue 114.57 ### ### 115.8 258,353 0 74.9 74.9 ###
2025-Aug-04 Mon ### ### 112.45 113.73 76.0 76.0 ###
2025-Aug-01 Fri ### ### 110.76 ### 78.0 78.0 0.0
2025-Jul-31 Thu 109.23 ### ### 111.7 512,122 0 87.7 87.7 8.0
2025-Jul-30 Wed ### 110.79 ### 110.27 ### ### ###
2025-Jul-29 Tue 105.44 ### ### ### 76.5 76.5 0.0
2025-Jul-28 Mon ### ### ### ### 226,829 0 40.5 40.5 0.0
2025-Jul-25 Fri 105.23 106.47 ### ### 73.6 73.6 0.0
2025-Jul-24 Thu 107.44 ### ### 105.77 21.9 21.9 7.6
2025-Jul-23 Wed ### ### 105.77 ### 247,050 ### 73.4 73.4 0.0
2025-Jul-22 Tue ### ### ### 105.28 28.7 28.7 7.5
2025-Jul-21 Mon 108.43 108.79 105.83 ### 19.4 19.4 0.0
2025-Jul-18 Fri ### 108.57 106.73 107.5 ### ### 7.7
2025-Jul-17 Thu 108.5 ### ### ### 29.1 29.1 0.0
2025-Jul-16 Wed 107.56 ### ### 107.85 67.1 67.1 ###
2025-Jul-15 Tue ### ### 106.76 107.86 23.6 23.6 7.7
2025-Jul-14 Mon ### ### 107.47 108.88 191,425 10,286,222 69.5 69.5 7.8
2025-Jul-11 Fri 110.57 ### ### ### 151,122 0 16.7 16.7 0.0
2025-Jul-10 Thu 109.41 ### 108.82 110.48 ### ### ###
2025-Jul-09 Wed 109.25 109.87 107.5 ### 220,942 24,013,081 36.4 36.4 0.0
2025-Jul-08 Tue ### 111.55 108.43 ### 246,070 ### ### ### 0.0
2025-Jul-07 Mon ### 110.75 ### 109.7 134,471 ### 39.5 39.5 7.8
2025-Jul-04 Fri ### 110.87 109.22 ### 98,980 10,892,254 ### ### 0.0
2025-Jul-03 Thu ### ### ### ### ### ### 0.0
2025-Jul-02 Wed 111.4 112.7 111.23 ### 75.9 75.9 0.0
2025-Jul-01 Tue ### ### ### 110.58 ### ### 7.9
2025-Jun-30 Mon 109.4 ### 108.42 ### ### ### 0.0
2025-Jun-27 Fri 109.5 ### 108.455 ### ### ### 0.0
2025-Jun-26 Thu ### 109.88 ### 108.77 ### ### ###
2025-Jun-25 Wed ### 109.79 ### 108.74 181,874 9,983,973 34.0 34.0 7.8
2025-Jun-24 Tue ### 110.86 108.84 109.2 ### ### 7.8
2025-Jun-23 Mon ### ### ### 108.4 43.4 43.4 7.7
2025-Jun-20 Fri ### ### ### 108.7 31.0 31.0 7.8
2025-Jun-19 Thu ### ### 108.56 ### ### ### 0.0
2025-Jun-18 Wed 109.85 110.53 109.54 109.56 133,889 14,732,476 38.0 38.0 7.8
2025-Jun-17 Tue ### 109.87 108.5 109.44 70.7 70.7 7.8
2025-Jun-16 Mon ### 109.87 ### ### ### ### 0.0
2025-Jun-13 Fri 110.75 111.45 108.85 109.29 ### ### ###
2025-Jun-12 Thu ### ### 110.77 ### 30.2 30.2 0.0
2025-Jun-11 Wed ### ### ### ### 151,384 0 ### ### 0.0
2025-Jun-10 Tue 109.75 ### ### 111.26 ### ### 7.9
2025-Jun-06 Fri ### 110.485 ### ### 30.8 30.8 0.0
2025-Jun-05 Thu ### ### 109.86 ### 225,759 12,400,941 20.1 20.1 0.0
2025-Jun-04 Wed 110.5 ### 109.47 112.24 75.6 75.6 8.0
2025-Jun-03 Tue 108.51 ### ### ### 234,654 0 ### ### 0.0
2025-Jun-02 Mon 107.8 108.43 106.585 ### 73.9 73.9 0.0
2025-May-30 Fri ### ### ### 107.81 507,052 0 ### ### ###
2025-May-29 Thu ### ### 107.59 108.4 129,878 6,986,787 ### ### 7.7
2025-May-28 Wed ### 110.5 ### 108.24 184,246 ### 31.9 31.9 ###
2025-May-27 Tue 107.49 109.26 107.49 ### ### ### 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri 107.43 109.4 107.2 ### 253,175 27,418,852 ### ### 0.0
2025-May-22 Thu ### 107.82 105.86 ### ### ### 0.0
2025-May-21 Wed ### 109.8 ### ### ### ### 0.0
2025-May-20 Tue 104.72 105.81 103.72 105.54 73.1 73.1 7.5
2025-May-19 Mon 102.21 ### ### ### ### ### 0.0
2025-May-16 Fri 103.85 ### 102.24 102.83 412,257 21,074,577 ### ### 7.3
2025-May-15 Thu ### ### 102.56 ### ### ### 0.0
2025-May-14 Wed 103.7 104.7 103.4 103.43 320,447 ### ### ### 7.4
2025-May-13 Tue ### ### 102.41 102.81 ### ### ###
2025-May-12 Mon ### 105.2 ### ### 210,251 ### ### ### 0.0
2025-May-09 Fri ### ### ### 104.24 216,542 0 ### ### 7.4
2025-May-08 Thu 100.5 103.73 ### ### 440,672 22,855,453 ### ### 0.0
2025-May-07 Wed 99.5 103.81 ### 103.45 724,650 37,612,958 ### ### ###
2025-May-06 Tue ### ### 102.78 ### ### ### 0.0
2025-May-05 Mon 104.4 105.5 ### 103.78 ### ### 7.4
2025-May-02 Fri ### ### 103.51 104.27 57.5 57.5 7.4
2025-May-01 Thu 103.75 ### ### 104.44 72.5 72.5 7.5
2025-Apr-30 Wed ### 104.7 ### 103.59 72.6 72.6 ###
2025-Apr-29 Tue 101.89 103.49 101.8 102.83 68.1 68.1 7.3
2025-Apr-28 Mon 101.5 ### ### ### 299,144 0 ### ### 0.0


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 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 2026-03-16 16:47:25 thru 2026-03-16 16:47:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000