Stock Trading: www.OzSuper.com LogoNew 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 2018-07-22 12:48:13 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(JDV) JDV LIMITED Daily Prices...

     Prev Section TOC    Company Info for JDV    Basic Next Section


Company Details for (JDV) JDV LIMITED

Listing CodeJDV
Listing NameJDV LIMITED
GICS SectorDiversified Financials
ISIN NameJDV LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000JDV4


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for JDV .. Monday 12th September 2005

JDV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for JDV    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (JDV) JDV LIMITED
DateOpenHighLowCloseVolume
2005-10-2000000
2005-10-1900000
2005-10-1800000
2005-10-1700000
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-0400000
2005-10-0300000
2005-09-3000000
2005-09-2900000
2005-09-2800000
2005-09-2700000
2005-09-2600000
2005-09-2300000
2005-09-22############0
2005-09-21############0
2005-09-20############0
2005-09-1900000
2005-09-16############0
2005-09-15############0
2005-09-14############0
2005-09-13############0
2005-09-12###############
2005-09-09############0
2005-09-08###############
2005-09-07###############
2005-09-06############684
2005-09-05###############
2005-09-02############16379
2005-09-01###############
2005-08-31############5688
2005-08-300.88###0.88######
2005-08-29######0.880.8824976
2005-08-260.88###0.88######
2005-08-25###############
2005-08-24######0.925######
2005-08-23###0.955###0.955###
2005-08-2211######123642
2005-08-19###1###1421358
2005-08-18############1544487
2005-08-17############54775
2005-08-16###############
2005-08-150.88###0.84######
2005-08-12###############
2005-08-110.88###0.88######
2005-08-100.880.880.880.88###
2005-08-09###0.925######1885385
2005-08-080.89###0.89######
2005-08-05######0.89######
2005-08-04############146
2005-08-03###############
2005-08-02############0
2005-08-01###############
2005-07-290.89###0.89######
2005-07-280.840.840.840.840
2005-07-270.840.840.840.840
2005-07-260.870.870.840.84###
2005-07-250.8250.8250.8250.8250
2005-07-220.8250.8250.8250.8250
2005-07-210.8250.8250.8250.825###
2005-07-200.8550.8550.840.8424225
2005-07-190.8550.8550.8550.8551075
2005-07-180.850.850.850.850
2005-07-150.850.850.850.85###
2005-07-140.850.850.850.85###
2005-07-13############1075
2005-07-12###############
2005-07-11###0.85###0.8564055
2005-07-08############0
2005-07-07############0
2005-07-06############0
2005-07-05############0
2005-07-04############0
2005-07-01############0
2005-06-30###############
2005-06-290.80.80.80.80
2005-06-280.80.80.80.80
2005-06-270.80.80.80.80
2005-06-240.80.80.80.80
2005-06-230.80.80.80.80
2005-06-220.80.80.80.80
2005-06-210.80.80.80.80
2005-06-200.80.80.80.80
2005-06-170.80.80.80.80
2005-06-160.80.80.80.80
2005-06-150.80.80.80.80
2005-06-140.80.80.80.8###
2005-06-100.850.850.850.850
2005-06-090.80.850.80.851724
2005-06-08############0
2005-06-07############0
2005-06-06############0
2005-06-03############0
2005-06-02############0
2005-06-01############0
2005-05-310.7###0.7######
2005-05-300.8450.8450.8450.8450
2005-05-270.8450.8450.8450.8450
2005-05-260.750.8450.750.845###
2005-05-250.830.830.830.834
2005-05-240.80.850.80.85###
2005-05-230.850.850.850.850
2005-05-200.850.850.850.850
2005-05-190.850.850.850.850
2005-05-180.850.850.850.85###
2005-05-170.8450.8450.8450.8450
2005-05-160.8450.8450.8450.8450
2005-05-130.840.8450.840.845###
2005-05-120.8450.8450.8450.8450
2005-05-110.8450.8450.8450.8450
2005-05-100.8450.8450.8450.8453986
2005-05-090.8450.8450.8450.8450
2005-05-060.8450.8450.8450.8450
2005-05-05###0.845###0.845###
2005-05-040.860.860.850.85###
2005-05-03###############
2005-05-020.860.860.860.860
2005-04-290.860.860.860.86###
2005-04-28###0.86###0.86###
2005-04-27###0.85#########
2005-04-260.850.850.850.850
2005-04-220.850.850.850.850
2005-04-210.850.850.850.850
2005-04-200.850.850.850.850
2005-04-190.850.850.850.850
2005-04-180.850.850.850.850
2005-04-150.850.88###0.8532184
2005-04-140.880.880.880.880
2005-04-130.890.890.860.88###
2005-04-120.890.890.870.87###
2005-04-110.890.890.890.8914446
2005-04-08############0
2005-04-070.82###0.82######
2005-04-06###############
2005-04-050.850.890.850.885###
2005-04-040.880.890.830.8923528
2005-04-010.88###0.88###69285
2005-03-310.88###0.88###150723
2005-03-300.89###0.86######
2005-03-29###############
2005-03-24###############
2005-03-23###############
2005-03-22###############
2005-03-21###############
2005-03-18############112050
2005-03-17###############
2005-03-16###############
2005-03-15###############
2005-03-14###1######433457
2005-03-111###1######
2005-03-10######11266878
2005-03-09###############
2005-03-08############0
2005-03-07############0
2005-03-041###1######
2005-03-031###11534022
2005-03-02###############
2005-03-01############2608122
2005-02-28############2182951
2005-02-251###11###
2005-02-24######1######
2005-02-23######11563045
2005-02-220.850.850.850.850
2005-02-210.850.850.850.85###
2005-02-180.80.80.80.8684
2005-02-170.80.80.80.83557
2005-02-160.80.80.80.81428
2005-02-150.80.80.80.825684
2005-02-140.810.810.810.811548
2005-02-110.810.810.810.81###
2005-02-100.820.820.810.813181
2005-02-090.820.820.820.820
2005-02-080.820.820.820.821684
2005-02-070.810.820.810.82###
2005-02-040.810.810.810.810
2005-02-030.810.810.810.810
2005-02-020.810.810.810.810
2005-02-010.810.810.810.81###
2005-01-310.810.810.810.81###
2005-01-280.80.80.80.80
2005-01-270.80.80.80.80
2005-01-250.80.80.80.870724
2005-01-240.80.80.80.80
2005-01-210.80.80.80.8###
2005-01-200.80.80.80.84287
2005-01-190.80.80.80.80
2005-01-180.810.810.80.84042
2005-01-170.80.80.80.80
2005-01-140.80.80.80.80
2005-01-130.80.80.80.80
2005-01-120.80.80.80.80
2005-01-110.80.80.80.80
2005-01-100.80.80.80.8###
2005-01-070.80.80.80.8###
2005-01-060.810.810.80.880724
2005-01-050.80.80.80.8###
2005-01-040.80.80.80.89520
2004-12-310.80.80.80.80
2004-12-300.80.80.80.80
2004-12-290.80.80.80.80
2004-12-240.80.80.80.80
2004-12-230.80.80.80.8###
2004-12-220.80.80.80.8###
2004-12-210.80.80.80.80
2004-12-200.80.80.80.8###
2004-12-170.80.80.80.8###
2004-12-160.80.80.80.80
2004-12-150.80.80.80.8###
2004-12-140.80.80.80.8724
2004-12-130.80.80.80.8###
2004-12-100.80.80.80.820684
2004-12-090.80.80.80.8###
2004-12-080.820.820.820.820
2004-12-070.820.820.820.820
2004-12-060.820.820.820.82684
2004-12-030.820.820.820.820
2004-12-020.820.820.820.82###
2004-12-010.780.780.780.780
2004-11-300.780.780.780.783128
2004-11-290.780.780.780.780
2004-11-260.740.780.740.78###
2004-11-250.780.780.780.780
2004-11-240.780.780.780.78###
2004-11-230.760.760.760.76###
2004-11-220.780.780.780.78###
2004-11-190.780.780.780.78###
2004-11-180.780.780.780.781723
2004-11-170.780.780.780.78###
2004-11-160.770.770.770.77###
2004-11-150.760.770.760.77###
2004-11-120.750.750.750.750
2004-11-110.750.750.750.750
2004-11-100.750.750.750.75###
2004-11-090.750.750.750.750
2004-11-080.750.750.750.75###
2004-11-050.750.750.750.750
2004-11-040.750.750.750.750
2004-11-030.750.750.750.75###
2004-11-020.750.750.750.757076
2004-11-010.70.70.70.70
2004-10-290.70.70.70.70
2004-10-280.80.80.70.7###
2004-10-270.730.80.730.8###
2004-10-260.70.70.70.7###
2004-10-250.70.70.70.73571
2004-10-220.70.70.70.70
2004-10-210.70.70.70.7###
2004-10-200.70.70.70.7###
2004-10-190.70.70.70.7###
2004-10-180.70.70.70.70
2004-10-150.70.70.70.7###
2004-10-140.70.70.70.70
2004-10-130.70.70.70.713678
2004-10-120.70.70.70.70
2004-10-110.70.70.70.7520
2004-10-080.70.70.70.7###
2004-10-070.740.740.740.740
2004-10-060.740.740.740.74###
2004-10-050.70.70.70.70
2004-10-040.70.70.70.70
2004-10-010.70.70.70.70
2004-09-300.70.70.70.70
2004-09-290.70.70.70.7###
2004-09-280.750.750.750.750
2004-09-270.750.750.750.750
2004-09-240.750.750.750.750
2004-09-230.750.750.750.75###
2004-09-220.750.750.750.75###
2004-09-210.780.780.780.780
2004-09-200.750.780.750.78###
2004-09-170.750.750.750.750
2004-09-160.750.750.750.75###
2004-09-150.750.750.750.75###
2004-09-140.750.750.750.750
2004-09-130.750.750.750.75684
2004-09-100.750.750.750.750
2004-09-090.70.750.70.75###
2004-09-080.70.70.70.71042
2004-09-070.750.750.70.71387
2004-09-060.70.750.70.75###
2004-09-030.70.70.70.70
2004-09-020.70.70.70.7###
2004-09-010.70.70.70.70
2004-08-310.750.750.70.7###
2004-08-300.750.750.750.750
2004-08-270.750.750.750.750
2004-08-260.750.750.750.750
2004-08-250.750.750.750.75###
2004-08-240.710.750.70.75258244
2004-08-230.750.750.750.750
2004-08-200.750.750.750.750
2004-08-190.740.750.740.75###
2004-08-180.70.70.70.7###
2004-08-17###0.7###0.710684
2004-08-160.70.70.70.7###
2004-08-130.70.70.70.7###
2004-08-120.70.70.70.7###
2004-08-110.740.740.740.74###
2004-08-100.720.720.70.725724
2004-08-09###0.72###0.72###
2004-08-06############0
2004-08-05###############
2004-08-04###############
2004-08-03############0
2004-08-02############51444
2004-07-30###############
2004-07-29############0
2004-07-28############1054
2004-07-27############3488
2004-07-26############0
2004-07-23###############
2004-07-22############0
2004-07-21############0
2004-07-20############0
2004-07-19############1184
2004-07-160.70.7#########
2004-07-15############0
2004-07-14############0
2004-07-130.750.75######1184
2004-07-120.720.720.720.72684
2004-07-09############2080
2004-07-080.720.720.720.721721
2004-07-07############1184
2004-07-06############0
2004-07-05############0
2004-07-020.70.72#########
2004-07-010.720.750.710.71###
2004-06-300.70.750.70.71###
2004-06-290.70.70.70.7###
2004-06-280.70.70.70.76724
2004-06-25############1287
2004-06-24###############
2004-06-23###############
2004-06-22###############
2004-06-21###############
2004-06-180.70.7######185278
2004-06-17############28787
2004-06-16###############
2004-06-15############7324
2004-06-11############0
2004-06-10###############
2004-06-09###############
2004-06-08############65352
2004-06-07############40275
2004-06-04###############
2004-06-03############1224
2004-06-02######0.58######
2004-06-01###############
2004-05-31###############
2004-05-28############630344
2004-05-27###############
2004-05-260.58###0.58###76584
2004-05-250.580.580.580.58###
2004-05-24######0.58###61647
2004-05-21###############
2004-05-20############0
2004-05-190.55###0.55###9178
2004-05-18############0
2004-05-17############0
2004-05-14############0
2004-05-13###############
2004-05-12###############
2004-05-11############0
2004-05-10############0
2004-05-07###############
2004-05-06###############
2004-05-050.590.590.590.59###
2004-05-04###############
2004-05-03############0
2004-04-300.58###0.58###5720
2004-04-29###############
2004-04-23###############
2004-04-20###############
2004-04-19###############
2004-04-16###############
2004-04-15###############
2004-04-14###############
2004-04-13###############
2004-04-07###############
2004-04-060.59###0.59######
2004-04-050.590.590.590.592274
2004-04-02######0.590.59###
2004-04-01###############
2004-03-30###############
2004-03-290.560.590.560.596684
2004-03-260.590.590.590.591042
2004-03-230.560.590.560.59###
2004-03-190.550.550.550.5533283
2004-03-160.590.590.590.59###
2004-03-150.590.590.590.59###
2004-03-110.570.570.570.570
2004-03-10######0.570.57###
2004-03-09############8548
2004-03-051###1######
2004-03-04###############
2004-03-03###############
2004-03-02###############
2004-03-01###############
2004-02-270.570.570.570.572357
2004-02-260.570.570.570.57###
2004-02-250.590.590.570.59###
2004-02-230.570.570.570.57###
2004-02-190.570.570.570.57###
2004-02-18###############
2004-02-17###############
2004-02-13############1123
2004-02-12###############
2004-02-11###############
2004-02-10###############
2004-02-09###############
2004-02-06############58072
2004-02-05############28684
2004-02-04############319179
2004-02-030.560.560.560.56724
2004-02-02############4783
2004-01-300.55###0.55######
2004-01-280.550.550.550.55###
2004-01-270.550.550.550.55###
2004-01-230.570.570.570.5710340
2004-01-220.57###0.57###602053
2004-01-210.590.590.590.59###
2004-01-200.590.590.590.59###
2004-01-190.560.560.560.56###
2004-01-160.550.550.550.55###
2004-01-150.560.560.560.56###
2004-01-140.50.510.50.51###
2004-01-090.50.50.50.5###
2004-01-080.480.50.480.5830684
2004-01-070.470.470.460.46###
2004-01-060.480.480.470.47###
2004-01-050.480.480.480.48###
2003-12-310.490.490.490.49###
2003-12-300.480.480.480.480
2003-12-290.480.480.480.480
2003-12-240.50.50.480.48###
2003-12-230.480.480.470.47###
2003-12-220.50.50.50.50
2003-12-190.50.50.50.5###
2003-12-180.480.480.480.480
2003-12-170.480.480.480.48###
2003-12-160.480.490.480.48###
2003-12-150.470.50.470.5###
2003-12-120.470.470.470.47###
2003-12-110.4750.480.4750.48###
2003-12-100.470.470.470.470
2003-12-090.480.480.470.47724
2003-12-080.480.480.480.48###
2003-12-050.460.460.460.46684
2003-12-040.480.50.480.5421127
2003-12-030.50.50.50.5166424
2003-12-020.550.550.550.550
2003-12-010.550.550.550.550
2003-11-280.550.550.550.5554076
2003-11-270.50.550.50.5552026
2003-11-260.50.50.50.59672
2003-11-250.50.50.50.5###
2003-11-240.50.50.50.5183481
2003-11-210.510.510.510.510
2003-11-200.510.510.510.51###
2003-11-190.50.50.50.5###
2003-11-180.550.550.50.51###
2003-11-170.550.550.550.55###
2003-11-140.510.550.510.55###
2003-11-130.530.530.50.51###
2003-11-120.540.540.530.5411978
2003-11-110.530.530.530.53###
2003-11-100.510.520.510.52###
2003-11-070.510.510.510.51724
2003-11-060.510.510.510.51###
2003-11-050.50.50.50.50
2003-11-040.520.520.50.5###
2003-11-030.50.50.50.5200422
2003-10-310.50.520.50.527684
2003-10-300.50.50.50.5933984
2003-10-290.50.540.50.5943558
2003-10-280.50.540.50.546656
2003-10-270.50.50.50.5###
2003-10-240.50.50.50.5###
2003-10-230.50.50.50.5###
2003-10-220.50.50.50.5###
2003-10-210.480.4850.480.48###

     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 2018-07-22 12:48:13 thru 2018-07-22 12:48:13 GMT for 0 secs.
Page length category 2 - Current - 0, 00000