Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-10 11:52:33 AM 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

(JET) JETSET TRAVELWORLD LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for JET    Limits Next Section


Company Details for (JET) JETSET TRAVELWORLD LTD

Listing Code JET
Listing Name JETSET TRAVELWORLD LTD
GICS Sector Consumer Services
ISIN Name JETSET TRAVELWORLD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JET6


Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for JET .. Wednesday 4th December 2013

JET 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 0.125 1 0.0
MAX ### 11,800,174 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JET    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (JET) JETSET TRAVELWORLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2012-Feb-23 Thu 0.7 0.7 ### 0.7 72.1 72.1 ###
2012-Feb-22 Wed ### 0.7 ### 0.7 ### ### ###
2012-Feb-21 Tue ### ### ### ### 0 0.0
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri 0.675 ### 0.675 ### 73.8 73.8 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 0.71 0.71 0.71 0.71 0 ###
2012-Feb-13 Mon 0.71 0.71 0.71 0.71 0 ###
2012-Feb-10 Fri 0.7 0.71 0.7 0.71 ### ### ###
2012-Feb-09 Thu ### ### ### ### 0 0.0
2012-Feb-08 Wed ### ### ### ### 0 0.0
2012-Feb-07 Tue ### ### ### ### 0 0.0
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri 0.7 0.7 ### ### ### ### 0.0
2012-Feb-02 Thu 0.7 0.7 0.7 0.7 69.2 69.2 ###
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 8,120 0 71.8 71.8 0.0
2012-Jan-30 Mon 0.7 0.7 0.7 0.7 ### ### ###
2012-Jan-27 Fri ### ### ### ### 0 0.0
2012-Jan-25 Wed 0.685 0.685 ### ### 23.3 23.3 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### 0 0.0
2012-Jan-20 Fri ### ### ### ### 0 0.0
2012-Jan-19 Thu ### ### ### ### 0 0.0
2012-Jan-18 Wed ### ### ### ### 0 0.0
2012-Jan-17 Tue ### ### ### ### 0 0.0
2012-Jan-16 Mon ### ### ### ### 23,640 0 76.2 76.2 0.0
2012-Jan-13 Fri ### ### ### ### 0 0.0
2012-Jan-12 Thu ### ### ### ### 0 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 0.7 0.7 0.7 0.7 0 ###
2012-Jan-09 Mon 0.7 0.7 0.7 0.7 80.0 80.0 ###
2012-Jan-06 Fri 0.7 0.7 0.7 0.7 0 ###
2012-Jan-05 Thu 0.7 0.7 0.7 0.7 0 ###
2012-Jan-04 Wed 0.7 0.7 0.7 0.7 0 ###
2012-Jan-03 Tue 0.7 0.7 0.7 0.7 0 ###
2011-Dec-30 Fri 0.7 0.7 0.7 0.7 ### ### ###
2011-Dec-29 Thu 0.7 0.7 0.7 0.7 0 ###
2011-Dec-28 Wed 0.7 0.7 0.7 0.7 0 ###
2011-Dec-23 Fri 0.7 0.7 0.7 0.7 0 ###
2011-Dec-22 Thu 0.7 0.7 0.7 0.7 0 ###
2011-Dec-21 Wed 0.7 0.7 0.7 0.7 0 ###
2011-Dec-20 Tue 0.7 0.7 0.7 0.7 0 ###
2011-Dec-19 Mon 0.7 0.7 0.7 0.7 89.5 89.5 ###
2011-Dec-16 Fri 0.75 0.75 0.75 0.75 0 ###
2011-Dec-15 Thu 0.75 0.75 0.75 0.75 77.4 77.4 ###
2011-Dec-14 Wed 0.75 0.75 0.75 0.75 240 180 69.7 69.7 ###
2011-Dec-13 Tue 0.75 0.75 0.75 0.75 3,270 2,452 ### ### ###
2011-Dec-12 Mon 0.75 0.75 0.75 0.75 0 ###
2011-Dec-09 Fri 0.75 0.75 0.75 0.75 0 ###
2011-Dec-08 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Dec-07 Wed 0.75 0.75 0.75 0.75 41,050 30,787 70.5 70.5 ###
2011-Dec-06 Tue 0.75 0.75 0.75 0.75 0 ###
2011-Dec-05 Mon 0.75 0.75 0.75 0.75 68.1 68.1 ###
2011-Dec-02 Fri 0.75 0.75 0.745 0.75 103,345 77,250 64.4 64.4 ###
2011-Dec-01 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Nov-30 Wed 0.75 0.75 0.75 0.75 ### ### ###
2011-Nov-29 Tue 0.75 0.75 0.75 0.75 71.7 71.7 ###
2011-Nov-28 Mon 0.74 0.74 0.74 0.74 65.9 65.9 0.1
2011-Nov-25 Fri 0.75 0.75 0.75 0.75 ### ### ###
2011-Nov-24 Thu 0.75 0.75 0.75 0.75 13,845 10,383 ### ### ###
2011-Nov-23 Wed 0.75 0.75 0.75 0.75 83.9 83.9 ###
2011-Nov-22 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2011-Nov-21 Mon 0.75 0.75 0.75 0.75 3,959 ### ### ### ###
2011-Nov-18 Fri 0.75 0.75 0.75 0.75 0 ###
2011-Nov-17 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Nov-16 Wed 0.75 0.75 0.75 0.75 0 ###
2011-Nov-15 Tue 0.75 0.75 0.75 0.75 0 ###
2011-Nov-14 Mon 0.75 0.75 0.75 0.75 0 ###
2011-Nov-11 Fri 0.75 0.75 0.75 0.75 ### ### ###
2011-Nov-10 Thu 0.75 0.75 0.75 0.75 66.9 66.9 ###
2011-Nov-09 Wed 0.75 0.75 0.75 0.75 68.0 68.0 ###
2011-Nov-08 Tue 0.75 0.75 0.75 0.75 ### ### ###
2011-Nov-07 Mon ### ### ### ### 655 0 ### ### 0.0
2011-Nov-04 Fri 0.75 0.75 0.75 0.75 ### ### ###
2011-Nov-03 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Nov-02 Wed 0.75 0.75 0.75 0.75 68.4 68.4 ###
2011-Nov-01 Tue 0.75 0.75 0.75 0.75 ### ### ###
2011-Oct-31 Mon 0.75 0.75 0.75 0.75 76.9 76.9 ###
2011-Oct-28 Fri 0.72 0.75 0.72 0.75 ### ### ###
2011-Oct-27 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Oct-26 Wed 0.75 0.75 0.75 0.75 0 ###
2011-Oct-25 Tue 0.75 0.75 0.75 0.75 ### ### ###
2011-Oct-24 Mon 0.77 0.77 0.77 0.77 0 0.1
2011-Oct-21 Fri 0.77 0.77 0.77 0.77 72.2 72.2 0.1
2011-Oct-20 Thu 0.75 0.75 0.75 0.75 0 ###
2011-Oct-19 Wed 0.77 0.775 0.75 0.75 14.8 14.8 ###
2011-Oct-18 Tue 0.76 0.76 0.76 0.76 0 0.1
2011-Oct-17 Mon 0.74 0.76 ### 0.76 84.8 84.8 0.1
2011-Oct-14 Fri 0.71 0.74 0.7 0.7 19.6 19.6 ###
2011-Oct-13 Thu 0.74 0.74 0.74 0.74 72.4 72.4 0.1
2011-Oct-12 Wed 0.7 0.7 ### 0.7 17,874 6,255 ### ### ###
2011-Oct-11 Tue 0.685 0.7 0.685 0.7 ### ### ###
2011-Oct-10 Mon ### ### ### ### 75.1 75.1 0.0
2011-Oct-07 Fri ### ### ### ### 4,340 0 54.7 54.7 0.0
2011-Oct-06 Thu 0.7 0.7 0.7 0.7 0 ###
2011-Oct-05 Wed 0.7 0.7 0.7 0.7 ### ### ###
2011-Oct-04 Tue 0.7 0.7 0.7 0.7 0 ###
2011-Oct-03 Mon 0.7 0.7 0.7 0.7 840 588 ### ### ###
2011-Sep-30 Fri 0.7 0.7 0.7 0.7 0 ###
2011-Sep-29 Thu 0.7 0.7 0.7 0.7 0 ###
2011-Sep-28 Wed 0.7 0.7 0.7 0.7 0 ###
2011-Sep-27 Tue 0.7 0.7 0.7 0.7 0 ###
2011-Sep-26 Mon 0.7 0.7 0.7 0.7 ### ### ###
2011-Sep-23 Fri 0.7 0.72 0.7 0.72 84.2 84.2 ###
2011-Sep-22 Thu ### ### ### ### 0 0.0
2011-Sep-21 Wed ### ### ### ### 0 0.0
2011-Sep-20 Tue ### ### ### ### 15,440 0 ### ### 0.0
2011-Sep-19 Mon 0.77 0.77 0.77 0.77 79.9 79.9 0.1
2011-Sep-16 Fri 0.77 0.77 0.77 0.77 0 0.1
2011-Sep-15 Thu 0.77 0.77 0.77 0.77 12,120 ### ### ### 0.1
2011-Sep-14 Wed 0.79 0.79 0.79 0.79 0 ###
2011-Sep-13 Tue 0.79 0.79 0.79 0.79 0 ###
2011-Sep-12 Mon 0.79 0.79 0.79 0.79 ### ### ###
2011-Sep-09 Fri 0.78 0.78 0.78 0.78 0 0.1
2011-Sep-08 Thu 0.78 0.78 0.78 0.78 0 0.1
2011-Sep-07 Wed 0.81 0.81 0.78 0.78 ### ### 0.1
2011-Sep-06 Tue 0.81 0.81 0.81 0.81 0 0.1
2011-Sep-05 Mon 0.81 0.81 0.81 0.81 79.9 79.9 0.1
2011-Sep-02 Fri 0.81 0.81 0.81 0.81 ### ### 0.1
2011-Sep-01 Thu 0.81 0.81 0.81 0.81 ### ### 0.1
2011-Aug-31 Wed 0.775 0.8 0.775 ### 82.4 82.4 0.0
2011-Aug-30 Tue 0.7 0.7 0.7 0.7 0 ###
2011-Aug-29 Mon 0.7 0.7 0.7 0.7 0 ###
2011-Aug-26 Fri 0.72 0.72 0.7 0.7 10.1 10.1 ###
2011-Aug-25 Thu 0.72 0.72 0.72 0.72 0 ###
2011-Aug-24 Wed 0.72 0.72 0.72 0.72 0 ###
2011-Aug-23 Tue 0.74 0.74 0.72 0.72 ### ### ###
2011-Aug-22 Mon 0.72 0.72 0.72 0.72 ### ### ###
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu ### ### ### ### 0 0.0
2011-Aug-17 Wed 0.72 ### 0.72 ### 97.1 97.1 0.0
2011-Aug-16 Tue 0.75 0.75 0.75 0.75 77.1 77.1 ###
2011-Aug-15 Mon 0.73 0.73 0.73 0.73 60.1 60.1 0.1
2011-Aug-12 Fri 0.7 0.72 0.7 0.7 ### ### ###
2011-Aug-11 Thu 0.7 0.7 0.7 0.7 ### ### ###
2011-Aug-10 Wed ### ### ### ### 0 0.0
2011-Aug-09 Tue 0.7 0.7 ### ### 2,050 ### 13.4 13.4 0.0
2011-Aug-08 Mon 0.725 0.725 0.7 0.71 100,527 71,625 30.4 30.4 ###
2011-Aug-05 Fri 0.725 0.73 0.725 0.725 ### ### ###
2011-Aug-04 Thu 0.755 0.755 0.755 0.755 0 ###
2011-Aug-03 Wed 0.75 0.755 0.75 0.755 10,376 ### 81.4 81.4 ###
2011-Aug-02 Tue 0.78 0.78 0.78 0.78 1,750 ### 74.8 74.8 0.1
2011-Aug-01 Mon 0.78 0.78 0.78 0.78 0 0.1
2011-Jul-29 Fri 0.78 0.78 0.78 0.78 10,374 ### 77.5 77.5 0.1
2011-Jul-28 Thu 0.79 0.79 0.785 0.785 ### ### ###
2011-Jul-27 Wed 0.785 0.785 0.785 0.785 111,950 87,880 ### ### ###
2011-Jul-26 Tue 0.78 0.78 0.78 0.78 0 0.1
2011-Jul-25 Mon ### ### 0.78 0.78 46,854 18,273 ### ### 0.1
2011-Jul-22 Fri 0.79 0.79 0.79 0.79 59.6 59.6 ###
2011-Jul-21 Thu 0.79 0.79 0.79 0.79 ### ### ###
2011-Jul-20 Wed 0.785 0.785 0.785 0.785 0 ###
2011-Jul-19 Tue 0.785 0.785 0.785 0.785 ### ### ###
2011-Jul-18 Mon 0.79 0.79 0.79 0.79 2,777 ### ### ### ###
2011-Jul-15 Fri 0.8 0.8 0.8 0.8 1,902,944 1,522,355 ### ### 0.1
2011-Jul-14 Thu 0.785 0.785 0.785 0.785 0 ###
2011-Jul-13 Wed 0.785 0.785 0.785 0.785 0 ###
2011-Jul-12 Tue 0.785 0.785 0.785 0.785 0 ###
2011-Jul-11 Mon 0.785 0.785 0.785 0.785 0 ###
2011-Jul-08 Fri 0.785 0.785 0.785 0.785 ### ### ###
2011-Jul-07 Thu 0.8 0.8 0.8 0.8 0 0.1
2011-Jul-06 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2011-Jul-05 Tue 0.8 0.8 0.8 0.8 0 0.1
2011-Jul-04 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2011-Jul-01 Fri 0.8 0.8 0.8 0.8 67.0 67.0 0.1
2011-Jun-30 Thu 0.85 0.85 0.785 0.8 57,459 46,972 5.6 5.6 0.1
2011-Jun-29 Wed 0.845 0.875 0.81 0.81 41,052 34,586 ### ### 0.1
2011-Jun-28 Tue 0.82 0.82 0.8 0.8 ### ### 0.1
2011-Jun-27 Mon 0.8 0.82 0.8 0.82 23,287 ### 92.2 92.2 0.1
2011-Jun-24 Fri 0.785 0.785 0.785 0.785 0 ###
2011-Jun-23 Thu 0.785 0.785 0.785 0.785 0 ###
2011-Jun-22 Wed 0.78 0.79 0.78 0.785 21,078 16,546 71.2 71.2 ###
2011-Jun-21 Tue 0.79 0.79 0.79 0.79 71.0 71.0 ###
2011-Jun-20 Mon 0.785 0.79 0.785 0.79 11,570 ### ### ### ###
2011-Jun-17 Fri 0.79 0.79 0.79 0.79 72.6 72.6 ###
2011-Jun-16 Thu 0.84 ### 0.78 0.78 ### ### 0.1
2011-Jun-15 Wed 0.85 0.88 ### 0.88 91.7 91.7 0.1
2011-Jun-14 Tue 0.83 0.85 0.83 0.85 19,150 16,086 88.2 88.2 ###
2011-Jun-10 Fri 0.81 0.85 0.81 0.85 ### ### ###
2011-Jun-09 Thu 0.775 0.775 0.775 0.775 1,440 ### ### ### 0.1
2011-Jun-08 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2011-Jun-07 Tue 0.78 0.79 0.775 0.775 96,075 75,178 ### ### 0.1
2011-Jun-06 Mon 0.79 0.79 0.79 0.79 0 ###
2011-Jun-03 Fri 0.79 0.79 0.78 0.79 73.8 73.8 ###
2011-Jun-02 Thu 0.785 0.785 0.78 0.78 33,689 ### ### ### 0.1
2011-Jun-01 Wed 0.785 0.785 0.785 0.785 74.7 74.7 ###
2011-May-31 Tue 0.78 0.78 0.78 0.78 ### ### 0.1
2011-May-30 Mon 0.78 0.78 0.78 0.78 72.5 72.5 0.1
2011-May-27 Fri 0.78 0.78 0.78 0.78 0 0.1
2011-May-26 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2011-May-25 Wed 0.78 0.78 0.78 0.78 1,346 1,049 82.4 82.4 0.1
2011-May-24 Tue 0.79 0.79 0.79 0.79 72.9 72.9 ###
2011-May-23 Mon ### ### ### ### 654 0 ### ### 0.0
2011-May-20 Fri 0.78 0.78 0.78 0.78 0 0.1
2011-May-19 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2011-May-18 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2011-May-17 Tue 0.785 0.8 0.77 ### 79.1 79.1 0.0
2011-May-16 Mon 0.8 0.8 0.78 0.78 50,049 ### 23.1 23.1 0.1
2011-May-13 Fri ### ### ### ### 0 0.0
2011-May-12 Thu ### ### ### ### 75.6 75.6 0.0
2011-May-11 Wed ### 0.82 ### 0.82 73.2 73.2 0.1
2011-May-10 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2011-May-09 Mon ### ### 0.8 0.8 17.2 17.2 0.1
2011-May-06 Fri 0.82 0.82 0.82 0.82 0 0.1
2011-May-05 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2011-May-04 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2011-May-03 Tue 0.8 0.8 0.8 0.8 34,050 27,240 75.9 75.9 0.1
2011-May-02 Mon ### ### 0.8 0.8 43.0 43.0 0.1
2011-Apr-29 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
2011-Apr-28 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2011-Apr-27 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2011-Apr-21 Thu 0.8 0.8 0.8 0.8 47,520 ### 67.0 67.0 0.1
2011-Apr-20 Wed 0.8 0.8 0.8 0.8 0 0.1
2011-Apr-19 Tue 0.82 0.82 0.8 0.8 ### ### 0.1
2011-Apr-18 Mon 0.825 0.825 0.825 0.825 75.3 75.3 0.1
2011-Apr-15 Fri 0.82 0.825 0.82 0.825 76.6 76.6 0.1
2011-Apr-14 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2011-Apr-13 Wed ### ### ### ### 0 0.0
2011-Apr-12 Tue ### ### ### ### 0 0.0
2011-Apr-11 Mon ### ### ### ### 90.6 90.6 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu 0.82 0.83 0.82 0.83 ### ### ###
2011-Apr-06 Wed ### ### 0.81 0.81 3,050 ### 27.5 27.5 0.1
2011-Apr-05 Tue 0.855 0.855 0.81 0.81 4.8 4.8 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-03-10 11:52:33 thru 2026-03-10 11:52:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000