Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-20 12:24:32 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

(JET) JETSET TRAVELWORLD LTD Daily Prices...

     Prev Section TOC    Company Info for JET    Basic Next Section


Company Details for (JET) JETSET TRAVELWORLD LTD

Listing CodeJET
Listing NameJETSET TRAVELWORLD LTD
GICS SectorConsumer Services
ISIN NameJETSET TRAVELWORLD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000JET6


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for JET .. Wednesday 4th December 2013

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

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


End of day Prices (Basic format),

last 480 Days for (JET) JETSET TRAVELWORLD LTD
DateOpenHighLowCloseVolume
2013-12-040.430.430.430.43###
2013-12-03############0
2013-12-02############0
2013-11-29############53680
2013-11-280.420.42#########
2013-11-270.430.430.420.42###
2013-11-260.430.430.430.430
2013-11-250.430.430.430.430
2013-11-220.43###0.430.4397071
2013-11-210.4250.4250.4250.425###
2013-11-20###############
2013-11-19###0.42###0.42###
2013-11-180.43###0.420.42155750
2013-11-150.430.430.430.43###
2013-11-140.4250.4250.4250.425###
2013-11-130.420.425######10575
2013-11-120.420.420.420.42###
2013-11-110.420.420.420.42###
2013-11-080.420.420.420.422380
2013-11-070.420.420.40.4###
2013-11-060.420.4250.420.42111740
2013-11-050.420.430.420.42###
2013-11-04############0
2013-11-010.385###0.385######
2013-10-31############0
2013-10-30############0
2013-10-29############0
2013-10-280.420.42#########
2013-10-250.40.40.40.4198054
2013-10-240.40.40.40.4100946
2013-10-230.40.40.40.4###
2013-10-220.40.40.40.4###
2013-10-210.40.40.40.4###
2013-10-180.40.40.40.4###
2013-10-170.410.41###0.4134054
2013-10-160.40.40.40.40
2013-10-15###0.420.40.4###
2013-10-140.41###0.40.4###
2013-10-110.410.410.410.4159557
2013-10-100.40.40.40.4###
2013-10-090.40.40.40.4###
2013-10-080.40.40.40.4###
2013-10-070.40.40.40.416151
2013-10-04######0.40.4###
2013-10-030.40.40.40.40
2013-10-020.40.40.40.4###
2013-10-010.40.40.40.40
2013-09-300.4250.4250.40.4###
2013-09-27######0.430.4325849
2013-09-26###############
2013-09-25############0
2013-09-24############0
2013-09-23###0.44#########
2013-09-20############0
2013-09-190.430.440.43######
2013-09-18###0.43###0.4327170
2013-09-170.40.40.40.40
2013-09-160.40.40.40.4###
2013-09-130.420.43###0.42315923
2013-09-120.420.420.420.42###
2013-09-110.4250.4250.420.42###
2013-09-100.420.42###0.42173857
2013-09-090.410.410.410.41882
2013-09-060.430.440.420.4240643
2013-09-05###0.43######44757
2013-09-040.430.430.4250.43###
2013-09-030.4250.4250.4250.42537624
2013-09-02############0
2013-08-30############0
2013-08-29###############
2013-08-280.40.40.3850.38531058
2013-08-270.440.440.440.44###
2013-08-260.4450.4450.4450.445###
2013-08-230.4450.4450.4450.445###
2013-08-22############0
2013-08-21###############
2013-08-200.4250.4250.4250.425###
2013-08-19############0
2013-08-16###############
2013-08-150.4450.4450.4450.445###
2013-08-14############0
2013-08-13############0
2013-08-12############0
2013-08-09###############
2013-08-080.40.40.40.40
2013-08-070.40.40.40.4###
2013-08-060.40.40.40.4###
2013-08-050.410.410.410.410
2013-08-020.410.410.410.41650
2013-08-010.4450.4450.4450.44522250
2013-07-310.450.450.4450.44587244
2013-07-300.430.450.430.4521756
2013-07-290.4250.4250.4250.4250
2013-07-260.4250.4250.4250.4250
2013-07-250.410.4250.410.425###
2013-07-240.40.40.40.4###
2013-07-230.40.40.40.40
2013-07-22###0.4###0.499476
2013-07-19###############
2013-07-18###############
2013-07-17###############
2013-07-160.40.40.40.40
2013-07-150.40.40.40.40
2013-07-120.40.40.40.40
2013-07-110.40.40.40.40
2013-07-100.40.40.40.4###
2013-07-090.40.40.40.4###
2013-07-080.40.40.40.40
2013-07-05###0.4###0.441059
2013-07-04###############
2013-07-03###############
2013-07-02############0
2013-07-01############0
2013-06-28###############
2013-06-27############0
2013-06-260.3550.355######27850
2013-06-250.3550.3550.3550.3550
2013-06-24######0.3550.355###
2013-06-21############0
2013-06-20###############
2013-06-19###############
2013-06-18############0
2013-06-17###############
2013-06-14###############
2013-06-13###############
2013-06-12###############
2013-06-11###############
2013-06-07############150
2013-06-060.40.40.40.40
2013-06-050.40.40.40.4###
2013-06-040.3850.3850.3850.3850
2013-06-030.3850.3850.3850.3850
2013-05-310.3850.3850.3850.3850
2013-05-300.3850.3850.3850.3850
2013-05-290.3850.3850.3850.385###
2013-05-280.410.410.410.410
2013-05-270.410.410.410.41###
2013-05-240.410.410.410.410
2013-05-230.40.410.40.4143281
2013-05-220.40.40.40.40
2013-05-210.40.40.40.4###
2013-05-200.40.40.40.4###
2013-05-17############0
2013-05-16############0
2013-05-15############0
2013-05-14############420
2013-05-13############0
2013-05-100.40.4#########
2013-05-090.40.40.375###51852
2013-05-080.40.40.40.40
2013-05-070.40.40.40.40
2013-05-060.40.40.40.40
2013-05-030.40.40.40.40
2013-05-020.40.40.40.40
2013-05-010.40.40.40.426458
2013-04-300.40.40.40.43742
2013-04-290.40.40.40.40
2013-04-260.40.40.40.4###
2013-04-240.40.40.40.40
2013-04-230.40.40.40.40
2013-04-220.40.40.40.4###
2013-04-190.40.40.40.4###
2013-04-180.40.40.40.4###
2013-04-17###############
2013-04-160.385###0.3850.4###
2013-04-15############0
2013-04-12############250
2013-04-110.3850.3850.3850.3853283
2013-04-100.420.420.3850.3852250
2013-04-090.3850.3850.3850.3850
2013-04-080.3850.3850.3850.3850
2013-04-050.3850.3850.3850.3850
2013-04-040.3850.3850.3850.385###
2013-04-030.40.40.3850.3857987
2013-04-020.4250.4250.40.473488
2013-03-280.4250.4250.4250.4250
2013-03-270.4250.4250.4250.425128050
2013-03-260.430.430.430.4354753
2013-03-250.430.430.430.43###
2013-03-220.4450.4450.440.4438976
2013-03-210.440.4450.440.445###
2013-03-200.4450.4450.4450.4450
2013-03-190.4450.4450.4450.445###
2013-03-180.4450.4450.4450.4450
2013-03-150.4450.4450.4450.445###
2013-03-14############0
2013-03-13############0
2013-03-12############0
2013-03-11############0
2013-03-08###############
2013-03-07############4620
2013-03-060.45###0.45######
2013-03-050.450.450.450.450
2013-03-040.450.45###0.4512750
2013-03-010.4250.440.4250.442827023
2013-02-280.4250.4250.420.42###
2013-02-270.430.430.430.4318742
2013-02-260.410.43###0.4336750
2013-02-250.40.410.40.412750
2013-02-220.40.40.40.40
2013-02-210.40.40.40.4###
2013-02-20###0.42###0.4238078
2013-02-19###############
2013-02-180.40.40.40.40
2013-02-150.40.40.40.40
2013-02-14######0.40.4###
2013-02-130.420.42######5679
2013-02-120.420.420.420.42###
2013-02-110.430.430.430.43281124
2013-02-080.420.420.420.42###
2013-02-070.4250.4250.4250.4250
2013-02-060.4250.4250.4250.4250
2013-02-050.420.4250.420.425###
2013-02-040.430.430.430.43###
2013-02-010.410.410.410.41###
2013-01-31######0.40.4###
2013-01-300.420.420.420.420
2013-01-290.420.420.420.420
2013-01-250.40.420.40.42###
2013-01-240.40.40.40.40
2013-01-23######0.40.4###
2013-01-22###############
2013-01-210.40.40.40.40
2013-01-180.40.40.40.40
2013-01-170.40.40.40.40
2013-01-160.40.40.40.40
2013-01-150.40.40.40.40
2013-01-14######0.40.4###
2013-01-110.410.410.410.410
2013-01-100.410.410.410.4154846
2013-01-090.410.410.410.410
2013-01-08###0.41###0.41###
2013-01-070.410.41###0.41###
2013-01-040.440.440.440.440
2013-01-030.440.440.440.440
2013-01-020.440.440.440.440
2012-12-310.440.440.440.44###
2012-12-280.440.440.40.47250
2012-12-270.40.40.40.40
2012-12-240.40.40.40.4###
2012-12-210.40.40.40.4###
2012-12-200.40.40.40.40
2012-12-190.40.40.40.40
2012-12-180.40.40.40.4###
2012-12-170.40.40.40.4###
2012-12-140.40.440.40.4461682
2012-12-130.40.40.40.41250
2012-12-12###############
2012-12-110.3850.420.3850.458655
2012-12-100.3850.3850.3850.3850
2012-12-070.3850.3850.3850.3850
2012-12-060.3850.3850.3850.3850
2012-12-050.3850.3850.3850.385###
2012-12-04###0.385###0.385###
2012-12-030.3850.3850.3850.385###
2012-11-300.40.4###0.385###
2012-11-290.40.40.40.40
2012-11-28######0.40.492424
2012-11-27############0
2012-11-26############0
2012-11-23############0
2012-11-220.410.45#########
2012-11-210.410.410.40.4###
2012-11-200.410.410.410.41###
2012-11-190.430.430.430.430
2012-11-16###0.430.410.43###
2012-11-15############0
2012-11-14############0
2012-11-13############0
2012-11-12############135479
2012-11-090.440.440.440.44###
2012-11-080.440.440.440.44135479
2012-11-070.440.440.440.440
2012-11-060.440.440.440.440
2012-11-050.440.440.440.440
2012-11-020.440.440.440.4411800174
2012-11-010.440.440.440.44135479
2012-10-310.430.430.430.430
2012-10-300.430.430.430.43###
2012-10-290.430.430.430.43###
2012-10-260.440.440.440.44###
2012-10-25############0
2012-10-24############2170
2012-10-230.450.450.450.45###
2012-10-220.4450.4450.4450.4450
2012-10-190.4450.4450.4450.445###
2012-10-18###############
2012-10-170.430.4450.430.445###
2012-10-160.40.40.40.40
2012-10-15######0.40.4###
2012-10-120.4###0.40.4###
2012-10-110.40.40.40.40
2012-10-100.40.40.40.43550
2012-10-09###0.4###0.4###
2012-10-08###############
2012-10-050.345###0.345######
2012-10-04############55888
2012-10-03############0
2012-10-020.3550.355#########
2012-10-010.3750.3750.3550.355###
2012-09-280.3750.3750.3750.3750
2012-09-270.3750.3750.3750.375###
2012-09-26############10740
2012-09-250.3850.3850.3850.3850
2012-09-240.40.4###0.38516127
2012-09-210.40.40.40.4###
2012-09-20###############
2012-09-19###############
2012-09-18############0
2012-09-17###############
2012-09-140.420.420.420.420
2012-09-130.420.420.420.420
2012-09-120.420.420.420.420
2012-09-110.420.420.420.420
2012-09-100.420.420.420.420
2012-09-070.420.420.420.420
2012-09-060.420.420.420.42###
2012-09-050.420.420.420.42###
2012-09-040.4250.4250.420.42###
2012-09-030.430.430.430.43###
2012-08-310.4250.4250.4250.4250
2012-08-300.4250.430.420.425###
2012-08-290.4250.4250.4250.425###
2012-08-280.460.460.4250.45###
2012-08-270.470.470.470.470
2012-08-240.470.470.470.470
2012-08-230.470.470.470.470
2012-08-220.470.470.470.47###
2012-08-210.4450.4450.4250.425###
2012-08-200.4850.490.4850.49###
2012-08-170.4850.4850.4850.485###
2012-08-160.490.490.490.490
2012-08-150.490.490.490.490
2012-08-140.490.490.490.490
2012-08-130.46###0.460.49###
2012-08-100.450.450.450.455875
2012-08-09############0
2012-08-08############0
2012-08-070.420.42######13075
2012-08-06############0
2012-08-03############0
2012-08-02############0
2012-08-01############0
2012-07-30###############
2012-07-270.460.490.460.49###
2012-07-260.440.4550.440.455###
2012-07-25############0
2012-07-240.410.41######31922
2012-07-23###############
2012-07-200.420.42######25678
2012-07-190.40.40.40.40
2012-07-180.4550.4550.40.4###
2012-07-170.430.430.430.434350
2012-07-130.4250.4250.4250.4250
2012-07-120.4250.4250.4250.425###
2012-07-110.410.410.410.410
2012-07-100.410.410.410.410
2012-07-090.410.410.410.41###
2012-07-060.40.40.40.40
2012-07-050.40.40.40.40
2012-07-04###0.4###0.4159189
2012-07-03############0
2012-07-02###############
2012-06-29############22950
2012-06-28###############
2012-06-27############0
2012-06-26############49620
2012-06-25######0.3550.355###
2012-06-22###############
2012-06-21############0
2012-06-20############0
2012-06-19############0
2012-06-18############0
2012-06-15###############
2012-06-14###############
2012-06-13############1459
2012-06-12############0
2012-06-08############3425
2012-06-07############3541
2012-06-060.3550.355#########
2012-06-050.3550.3550.3550.3550
2012-06-040.3550.3550.3550.355###
2012-06-010.3550.3550.3550.3550
2012-05-310.3550.3550.3550.3550
2012-05-30######0.3550.355###
2012-05-29###############
2012-05-28###0.355###0.35531857
2012-05-25############25250
2012-05-24###############
2012-05-23###############
2012-05-22############13780
2012-05-21###############
2012-05-18###############
2012-05-17###############
2012-05-160.3450.3450.3450.3450
2012-05-15######0.3450.345###
2012-05-140.3550.3550.3550.355###
2012-05-110.3550.3550.3550.3550
2012-05-100.3750.3750.3550.355###
2012-05-09############0
2012-05-08######0.375######
2012-05-070.40.4######119280
2012-05-040.40.4###0.428375
2012-05-030.410.410.40.4###
2012-05-020.420.420.410.41###
2012-05-010.4250.430.420.42###
2012-04-300.4750.4750.450.45###
2012-04-270.5250.5250.50.5###
2012-04-260.520.520.520.520
2012-04-240.520.520.520.520
2012-04-230.5250.5250.520.52###
2012-04-200.5250.5250.5250.5250
2012-04-190.5250.5250.5250.525###
2012-04-180.550.550.550.550
2012-04-170.550.550.550.55###
2012-04-160.560.560.560.560
2012-04-130.560.560.560.560
2012-04-120.560.560.560.56###
2012-04-110.520.520.520.52###
2012-04-10######0.530.53###
2012-04-050.560.560.560.56###
2012-04-04############0
2012-04-03############0
2012-04-02############0
2012-03-30############15250
2012-03-290.580.580.580.580
2012-03-280.570.580.570.5824750
2012-03-270.5250.5250.5250.5250
2012-03-260.5250.5250.5250.5250
2012-03-230.560.56###0.525###
2012-03-220.570.57#########
2012-03-210.5750.5750.5750.5750
2012-03-200.5750.5750.5750.575###
2012-03-190.5850.5850.570.57595580
2012-03-160.5850.5850.5850.585###
2012-03-150.580.580.580.580
2012-03-14######0.580.58###
2012-03-13############0
2012-03-12############0
2012-03-09############0
2012-03-08###############
2012-03-07############35250
2012-03-060.6250.625#########
2012-03-05###############
2012-03-02###############
2012-03-01###############
2012-02-29######0.645######
2012-02-28###############
2012-02-270.70.70.70.70
2012-02-240.70.70.70.731280
2012-02-230.70.7###0.7###
2012-02-22###0.7###0.7###
2012-02-21############0
2012-02-20###############
2012-02-170.675###0.675######
2012-02-16###############
2012-02-15###############
2012-02-140.710.710.710.710
2012-02-130.710.710.710.710
2012-02-100.70.710.70.71###
2012-02-09############0
2012-02-08############0
2012-02-07############0
2012-02-06############0
2012-02-030.70.7#########
2012-02-020.70.70.70.7###
2012-02-01###############
2012-01-31############8120
2012-01-300.70.70.70.7###
2012-01-27############0
2012-01-250.6850.685#########
2012-01-24############0
2012-01-23############0
2012-01-20############0
2012-01-19############0
2012-01-18############0
2012-01-17############0
2012-01-16############23640
2012-01-13############0
2012-01-12############0
2012-01-11###############
2012-01-100.70.70.70.70
2012-01-090.70.70.70.7###
2012-01-060.70.70.70.70
2012-01-050.70.70.70.70
2012-01-040.70.70.70.70
2012-01-030.70.70.70.70
2011-12-300.70.70.70.7###
2011-12-290.70.70.70.70
2011-12-280.70.70.70.70
2011-12-230.70.70.70.70
2011-12-220.70.70.70.70
2011-12-210.70.70.70.70
2011-12-200.70.70.70.70
2011-12-190.70.70.70.7###
2011-12-160.750.750.750.750
2011-12-150.750.750.750.75###
2011-12-140.750.750.750.75240
2011-12-130.750.750.750.753270
2011-12-120.750.750.750.750
2011-12-090.750.750.750.750
2011-12-080.750.750.750.750
2011-12-070.750.750.750.7541050
2011-12-060.750.750.750.750
2011-12-050.750.750.750.75###
2011-12-020.750.750.7450.75103345
2011-12-010.750.750.750.750
2011-11-300.750.750.750.75###
2011-11-290.750.750.750.75###
2011-11-280.740.740.740.74###
2011-11-250.750.750.750.75###
2011-11-240.750.750.750.7513845
2011-11-230.750.750.750.75###
2011-11-220.760.760.760.76###
2011-11-210.750.750.750.753959
2011-11-180.750.750.750.750
2011-11-170.750.750.750.750
2011-11-160.750.750.750.750
2011-11-150.750.750.750.750
2011-11-140.750.750.750.750
2011-11-110.750.750.750.75###
2011-11-100.750.750.750.75###
2011-11-090.750.750.750.75###
2011-11-080.750.750.750.75###
2011-11-07############655
2011-11-040.750.750.750.75###
2011-11-030.750.750.750.750
2011-11-020.750.750.750.75###
2011-11-010.750.750.750.75###
2011-10-310.750.750.750.75###
2011-10-280.720.750.720.75###
2011-10-270.750.750.750.750
2011-10-260.750.750.750.750
2011-10-250.750.750.750.75###
2011-10-240.770.770.770.770
2011-10-210.770.770.770.77###
2011-10-200.750.750.750.750
2011-10-190.770.7750.750.75###
2011-10-180.760.760.760.760
2011-10-170.740.76###0.76###
2011-10-140.710.740.70.7###
2011-10-130.740.740.740.74###
2011-10-120.70.7###0.717874
2011-10-110.6850.70.6850.7###
2011-10-10###############
2011-10-07############4340
2011-10-060.70.70.70.70
2011-10-050.70.70.70.7###
2011-10-040.70.70.70.70
2011-10-030.70.70.70.7840
2011-09-300.70.70.70.70
2011-09-290.70.70.70.70
2011-09-280.70.70.70.70
2011-09-270.70.70.70.70
2011-09-260.70.70.70.7###
2011-09-230.70.720.70.72###
2011-09-22############0
2011-09-21############0
2011-09-20############15440
2011-09-190.770.770.770.77###
2011-09-160.770.770.770.770
2011-09-150.770.770.770.7712120
2011-09-140.790.790.790.790
2011-09-130.790.790.790.790
2011-09-120.790.790.790.79###
2011-09-090.780.780.780.780
2011-09-080.780.780.780.780
2011-09-070.810.810.780.78###
2011-09-060.810.810.810.810
2011-09-050.810.810.810.81###
2011-09-020.810.810.810.81###
2011-09-010.810.810.810.81###
2011-08-310.7750.80.775######
2011-08-300.70.70.70.70
2011-08-290.70.70.70.70
2011-08-260.720.720.70.7###
2011-08-250.720.720.720.720
2011-08-240.720.720.720.720
2011-08-230.740.740.720.72###
2011-08-220.720.720.720.72###
2011-08-19############0
2011-08-18############0
2011-08-170.72###0.72######
2011-08-160.750.750.750.75###
2011-08-150.730.730.730.73###
2011-08-120.70.720.70.7###
2011-08-110.70.70.70.7###
2011-08-10############0
2011-08-090.70.7######2050
2011-08-080.7250.7250.70.71100527
2011-08-050.7250.730.7250.725###
2011-08-040.7550.7550.7550.7550
2011-08-030.750.7550.750.75510376
2011-08-020.780.780.780.781750
2011-08-010.780.780.780.780
2011-07-290.780.780.780.7810374
2011-07-280.790.790.7850.785###
2011-07-270.7850.7850.7850.785111950
2011-07-260.780.780.780.780
2011-07-25######0.780.7846854


     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 2018-02-20 12:24:32 thru 2018-02-20 12:24:32 GMT for 0 secs.
Page length category 2 - Current - 0, 00000