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 2018-02-21 15:28:37 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

(JFG) JAMES FIELDING GROUP Daily Prices...

     Prev Section TOC    Company Info for JFG    Basic Next Section


Company Details for (JFG) JAMES FIELDING GROUP

Listing CodeJFG
Listing NameJAMES FIELDING GROUP
GICS SectorReal Estate
ISIN NameJAMES FIELDING
ISIN SecurityORDINARY/UNITS FULLY PAID STAPLED SECURITY
ISIN CodeAU000000JFG0


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for JFG .. Wednesday 29th December 2004

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

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


End of day Prices (Basic format),

last 480 Days for (JFG) JAMES FIELDING GROUP
DateOpenHighLowCloseVolume
2005-09-163.423.423.423.420
2005-09-153.423.423.423.420
2005-09-143.423.423.423.420
2005-09-133.423.423.423.420
2005-09-123.423.423.423.420
2005-06-103.423.423.423.420
2005-06-093.423.423.423.420
2005-06-083.423.423.423.420
2005-06-073.423.423.423.420
2005-06-063.423.423.423.420
2005-06-033.423.423.423.420
2005-06-023.423.423.423.420
2005-06-013.423.423.423.420
2005-05-313.423.423.423.420
2005-05-303.423.423.423.420
2005-05-273.423.423.423.420
2005-05-263.423.423.423.420
2005-05-253.423.423.423.420
2005-05-243.423.423.423.420
2005-05-233.423.423.423.420
2005-05-203.423.423.423.420
2005-05-193.423.423.423.420
2005-05-183.423.423.423.420
2005-05-173.423.423.423.420
2005-05-163.423.423.423.420
2005-05-133.423.423.423.420
2005-05-123.423.423.423.420
2005-05-113.423.423.423.420
2005-05-103.423.423.423.420
2005-05-093.423.423.423.420
2005-05-063.423.423.423.420
2005-05-053.423.423.423.420
2005-05-043.423.423.423.420
2005-05-033.423.423.423.420
2005-05-023.423.423.423.420
2005-04-293.423.423.423.420
2005-04-283.423.423.423.420
2005-04-273.423.423.423.420
2005-04-263.423.423.423.420
2005-04-223.423.423.423.420
2005-04-213.423.423.423.420
2005-04-203.423.423.423.420
2005-04-193.423.423.423.420
2005-04-183.423.423.423.420
2005-04-153.423.423.423.420
2005-04-143.423.423.423.420
2005-04-133.423.423.423.420
2005-04-123.423.423.423.420
2005-04-113.423.423.423.420
2005-04-083.423.423.423.420
2005-04-073.423.423.423.420
2005-04-063.423.423.423.420
2005-04-053.423.423.423.420
2005-04-043.423.423.423.420
2005-04-013.423.423.423.420
2005-03-313.423.423.423.420
2005-03-303.423.423.423.420
2005-03-293.423.423.423.420
2005-03-243.423.423.423.420
2005-03-233.423.423.423.420
2005-03-223.423.423.423.420
2005-03-213.423.423.423.420
2005-03-183.423.423.423.420
2005-03-173.423.423.423.420
2005-03-163.423.423.423.420
2005-03-153.423.423.423.420
2005-03-143.423.423.423.420
2005-03-113.423.423.423.420
2005-03-103.423.423.423.420
2005-03-093.423.423.423.420
2005-03-083.423.423.423.420
2005-03-073.423.423.423.420
2005-03-043.423.423.423.420
2005-03-033.423.423.423.420
2005-03-023.423.423.423.420
2005-03-013.423.423.423.420
2005-02-283.423.423.423.420
2005-02-253.423.423.423.420
2005-02-243.423.423.423.420
2005-02-233.423.423.423.420
2005-02-223.423.423.423.420
2005-02-213.423.423.423.420
2005-02-183.423.423.423.420
2005-02-173.423.423.423.420
2005-02-163.423.423.423.420
2005-02-153.423.423.423.420
2005-02-143.423.423.423.420
2005-02-113.423.423.423.420
2005-02-103.423.423.423.420
2005-02-093.423.423.423.420
2005-02-083.423.423.423.420
2005-02-073.423.423.423.420
2005-02-043.423.423.423.420
2005-02-033.423.423.423.420
2005-02-023.423.423.423.420
2005-02-013.423.423.423.420
2005-01-313.423.423.423.420
2005-01-283.423.423.423.420
2005-01-273.423.423.423.420
2005-01-253.423.423.423.420
2005-01-243.423.423.423.420
2005-01-213.423.423.423.420
2005-01-203.423.423.423.420
2005-01-193.423.423.423.420
2005-01-183.423.423.423.420
2005-01-173.423.423.423.420
2005-01-143.423.423.423.420
2005-01-133.423.423.423.420
2005-01-123.423.423.423.420
2005-01-113.423.423.423.420
2005-01-103.423.423.423.420
2005-01-073.423.423.423.420
2005-01-063.423.423.423.420
2005-01-053.423.423.423.420
2005-01-043.423.423.423.420
2004-12-313.423.423.423.420
2004-12-303.423.423.423.420
2004-12-293.423.453.43.42796041
2004-12-243.43.423.43.42###
2004-12-233.443.44#########
2004-12-223.463.523.463.5538180
2004-12-213.53.53.443.46###
2004-12-203.433.513.433.51192771
2004-12-173.453.493.423.47428123
2004-12-163.523.523.423.47###
2004-12-153.443.473.443.45###
2004-12-143.463.483.433.45###
2004-12-133.53.523.423.46295327
2004-12-103.53.533.493.5461585
2004-12-093.513.523.483.5###
2004-12-083.53.533.473.53658125
2004-12-073.523.553.53.52###
2004-12-063.53.553.53.51497586
2004-12-033.53.523.483.49349279
2004-12-023.473.523.473.5###
2004-12-013.433.473.433.47###
2004-11-303.433.493.433.46###
2004-11-293.423.453.423.44643952
2004-11-26###3.44###3.44335883
2004-11-25###3.4#########
2004-11-24############534851
2004-11-23############397126
2004-11-22###############
2004-11-19############40578
2004-11-18###############
2004-11-17###############
2004-11-163.43.4######194687
2004-11-153.423.42###3.4###
2004-11-123.43.42###3.42###
2004-11-11###3.42###3.42367622
2004-11-10###3.4###3.4###
2004-11-09############3885821
2004-11-08############1954829
2004-11-05###############
2004-11-04###############
2004-11-03###############
2004-11-02############326656
2004-11-01############90221
2004-10-29###############
2004-10-28###############
2004-10-273.29###3.29###217821
2004-10-263.28###3.283.291807423
2004-10-25######3.273.27###
2004-10-22############152121
2004-10-21###############
2004-10-20###############
2004-10-19############746949
2004-10-18############962445
2004-10-15###############
2004-10-14###############
2004-10-133.26###3.26######
2004-10-12############95425
2004-10-11###############
2004-10-08############74550
2004-10-07###############
2004-10-06###############
2004-10-05###############
2004-10-04###############
2004-10-013#########359151
2004-09-30############205627
2004-09-29############132426
2004-09-28############307070
2004-09-27############617459
2004-09-24###############
2004-09-23############162679
2004-09-223###3######
2004-09-21###3###3###
2004-09-20############278129
2004-09-173###3######
2004-09-16############2695942
2004-09-153#########529478
2004-09-14######3######
2004-09-13############271476
2004-09-103###3###661042
2004-09-09############825656
2004-09-08###3#########
2004-09-07###############
2004-09-06############249824
2004-09-03###############
2004-09-02###############
2004-09-01############415049
2004-08-31############231073
2004-08-30############207149
2004-08-27###############
2004-08-26############492521
2004-08-25######2.88###295555
2004-08-242.87###2.87######
2004-08-232.872.872.862.86182587
2004-08-202.882.882.862.8797448
2004-08-192.862.892.852.85###
2004-08-182.862.872.842.8776253
2004-08-172.852.872.842.84171787
2004-08-162.862.872.842.86###
2004-08-132.862.872.832.85###
2004-08-122.852.862.832.85131976
2004-08-112.872.882.832.83###
2004-08-102.86###2.852.863188222
2004-08-092.852.892.842.861058274
2004-08-062.882.882.842.84###
2004-08-052.882.892.872.88128571
2004-08-042.88###2.85###243972
2004-08-032.872.892.832.83184146
2004-08-022.852.872.822.8782443
2004-07-302.822.852.822.85185528
2004-07-292.852.852.82.8###
2004-07-282.832.852.832.83176641
2004-07-272.842.842.832.84219284
2004-07-262.822.842.812.84409142
2004-07-232.812.832.82.8545321
2004-07-222.812.812.782.78169443
2004-07-212.792.832.782.8###
2004-07-202.772.792.772.77195559
2004-07-192.772.782.772.78232540
2004-07-162.782.792.772.77###
2004-07-152.782.82.772.77596771
2004-07-142.82.82.772.782103259
2004-07-132.822.822.792.79###
2004-07-122.822.822.82.8###
2004-07-092.832.842.82.811097749
2004-07-082.822.852.82.83866350
2004-07-072.792.822.792.82###
2004-07-062.782.82.772.78###
2004-07-052.792.792.762.78###
2004-07-022.82.822.712.76###
2004-07-012.812.822.82.899975
2004-06-302.822.832.82.8###
2004-06-292.82.832.792.8199283
2004-06-282.792.82.792.8711346
2004-06-252.812.822.782.8###
2004-06-242.792.822.772.79###
2004-06-232.89###2.862.89###
2004-06-22######2.872.88255143
2004-06-21######2.88###2110253
2004-06-182.89###2.882.88###
2004-06-172.852.862.832.861433985
2004-06-162.792.812.792.81###
2004-06-152.792.792.772.79###
2004-06-142.82.82.782.7983058
2004-06-112.82.82.782.7983058
2004-06-102.82.82.752.761055375
2004-06-092.782.82.742.79302255
2004-06-082.82.82.772.78192822
2004-06-072.822.822.772.8###
2004-06-042.822.842.762.76412951
2004-06-032.82.822.82.81###
2004-06-022.842.842.82.8###
2004-06-012.842.842.82.8276385
2004-05-312.82.852.782.85###
2004-05-282.762.812.762.8697720
2004-05-272.782.82.752.76###
2004-05-262.82.832.762.78###
2004-05-25###2.76###2.76###
2004-05-242.72.75###2.7286622
2004-05-21###2.75#########
2004-05-20###############
2004-05-19###############
2004-05-18############372986
2004-05-17###############
2004-05-14############134558
2004-05-13###############
2004-05-12###############
2004-05-112.72.7#########
2004-05-10###2.7###2.7783585
2004-05-072.72.7###2.7###
2004-05-06###############
2004-05-052.712.71#########
2004-05-042.72.73#########
2004-05-032.732.73######295872
2004-04-302.732.762.712.71282473
2004-04-292.792.792.732.73###
2004-04-282.822.822.792.8198974
2004-04-272.82.822.782.82###
2004-04-262.792.82.782.8###
2004-04-232.832.872.792.79737181
2004-04-222.88###2.852.85###
2004-04-212.882.892.862.88321625
2004-04-202.88###2.882.881175823
2004-04-192.882.882.852.88###
2004-04-162.82.862.82.86###
2004-04-152.82.852.82.8113685
2004-04-142.832.842.82.8176354
2004-04-132.822.832.812.81###
2004-04-082.832.842.812.84154675
2004-04-072.822.842.812.83197328
2004-04-062.852.852.832.83###
2004-04-052.892.892.852.85###
2004-04-022.86###2.852.89###
2004-04-012.832.862.832.85128955
2004-03-312.882.882.832.83580147
2004-03-302.892.892.862.88###
2004-03-29######2.862.87125173
2004-03-262.86###2.85######
2004-03-252.852.862.852.8695755
2004-03-242.852.852.832.85###
2004-03-232.832.852.832.84938444
2004-03-222.82.842.82.83137820
2004-03-192.852.852.82.8497347
2004-03-182.832.872.812.81###
2004-03-172.852.882.832.88253521
2004-03-162.832.852.812.851568088
2004-03-152.862.862.822.84###
2004-03-122.862.872.852.8691455
2004-03-112.822.852.822.85###
2004-03-102.862.862.82.84###
2004-03-092.832.862.822.86###
2004-03-082.812.842.82.84###
2004-03-052.82.822.82.8###
2004-03-042.822.822.82.8537750
2004-03-032.822.832.812.83###
2004-03-022.812.822.812.81602657
2004-03-012.832.832.812.8256046
2004-02-272.832.832.822.82###
2004-02-262.812.832.82.8286342
2004-02-252.822.822.812.81###
2004-02-242.822.832.812.83###
2004-02-232.822.822.812.82212145
2004-02-202.822.832.812.81469880
2004-02-192.832.832.822.82157771
2004-02-182.832.832.822.83472320
2004-02-172.832.832.822.82###
2004-02-162.832.832.822.82###
2004-02-132.842.842.822.83###
2004-02-122.852.852.842.85###
2004-02-112.842.852.832.85417053
2004-02-102.832.852.832.83###
2004-02-092.852.852.832.8392884
2004-02-062.842.862.832.8387478
2004-02-052.842.852.842.84###
2004-02-042.852.862.832.83284479
2004-02-032.842.852.832.83133246
2004-02-022.832.862.832.84###
2004-01-302.842.842.832.83783959
2004-01-292.862.862.832.84###
2004-01-28######2.852.86###
2004-01-27############11952
2004-01-23###3######66673
2004-01-22###############
2004-01-21############120357
2004-01-202.89###2.89######
2004-01-19############151021
2004-01-16###############
2004-01-15###############
2004-01-14############61823
2004-01-13###############
2004-01-12############120384
2004-01-09############62743
2004-01-08###############
2004-01-07############67920
2004-01-06############133929
2004-01-05############107623
2004-01-02###############
2003-12-31############20888
2003-12-30###############
2003-12-29###############
2003-12-24###############
2003-12-232.83###2.83######
2003-12-22###############
2003-12-193###33###
2003-12-18############431980
2003-12-17######2.88###83424
2003-12-162.86###2.862.8857271
2003-12-152.852.882.852.86164978
2003-12-122.85###2.852.85###
2003-12-112.852.872.842.84100381
2003-12-102.842.872.832.85###
2003-12-092.862.862.832.84###
2003-12-082.832.882.832.85228875
2003-12-052.82.812.792.81###
2003-12-042.782.822.782.79###
2003-12-032.782.812.772.78148189
2003-12-022.782.782.762.78318655
2003-12-012.82.82.782.79###
2003-11-282.782.812.782.81###
2003-11-272.762.782.752.7886128
2003-11-262.732.772.732.76213140
2003-11-252.732.732.722.721305541
2003-11-242.742.742.732.73141188
2003-11-212.732.742.732.73###
2003-11-202.732.742.732.73###
2003-11-192.752.752.742.74379171
2003-11-182.732.752.732.74###
2003-11-172.742.752.742.7565146
2003-11-142.732.752.732.75343284
2003-11-132.72.722.72.72###
2003-11-122.72.72######69378
2003-11-112.742.742.72.732749
2003-11-102.722.752.72.74101541
2003-11-072.72.752.72.7580752
2003-11-062.732.732.72.7###
2003-11-052.722.742.722.73166274
2003-11-042.732.752.722.74###
2003-11-032.732.772.732.75###
2003-10-312.732.752.712.73199757
2003-10-302.752.762.732.76###
2003-10-292.752.762.742.75176289
2003-10-282.82.82.722.72###
2003-10-272.842.842.792.8###
2003-10-242.852.852.832.8349840
2003-10-232.852.862.852.85177181
2003-10-222.862.862.852.8632171
2003-10-212.872.872.842.86###
2003-10-202.872.872.852.86761584
2003-10-172.872.882.842.86422085
2003-10-162.832.872.822.86###
2003-10-152.852.872.842.84192275
2003-10-14######2.852.8577046
2003-10-132.85###2.85###85480
2003-10-102.842.852.822.84###
2003-10-092.822.832.82.81###
2003-10-082.762.82.762.8###
2003-10-072.82.82.762.76###
2003-10-062.722.82.722.8###
2003-10-032.732.742.722.72###
2003-10-022.722.752.722.7482149
2003-10-012.732.752.722.72238123
2003-09-302.762.762.732.73619786
2003-09-292.722.762.722.76###
2003-09-262.752.772.732.74570944
2003-09-252.792.792.732.73645945
2003-09-242.812.812.792.8###
2003-09-232.82.812.792.81328541
2003-09-222.812.822.82.8###
2003-09-192.812.832.82.82532923
2003-09-182.812.822.82.81363623
2003-09-172.832.832.82.81324750
2003-09-162.832.832.812.8350343
2003-09-152.862.862.812.83138976
2003-09-122.852.862.822.86180127
2003-09-112.842.852.822.82###
2003-09-102.832.852.832.85###
2003-09-092.852.852.822.8582475
2003-09-082.872.872.842.85196846
2003-09-052.852.872.842.85115554
2003-09-042.872.872.842.86161425
2003-09-032.862.882.852.87###
2003-09-022.842.862.82.86624379
2003-09-012.872.892.822.85###
2003-08-292.862.872.822.87###
2003-08-28######2.812.87202653
2003-08-27############71640
2003-08-26###############
2003-08-25######2.88###189879
2003-08-22###############
2003-08-21###############
2003-08-20############99078
2003-08-19###############
2003-08-18###3#########
2003-08-152.89###2.88######
2003-08-14######2.852.88###
2003-08-132.822.892.82.85###
2003-08-122.822.822.82.8341941
2003-08-112.872.872.812.81279749
2003-08-082.882.882.862.87###
2003-08-072.86###2.862.87###
2003-08-062.862.892.852.85###
2003-08-052.892.892.852.85###
2003-08-04######2.852.85179488
2003-08-012.82###2.822.88###
2003-07-312.842.852.82.82###
2003-07-30######2.852.85###
2003-07-29######2.89######
2003-07-28############88053
2003-07-25############307127
2003-07-2433######74824
2003-07-23###3###3144282
2003-07-22############69481
2003-07-21######3###47453
2003-07-18######3###165258
2003-07-17############111753
2003-07-16###############
2003-07-15###############
2003-07-14###############
2003-07-11###############
2003-07-10############60621
2003-07-09###############
2003-07-08###############
2003-07-07###############
2003-07-04###############
2003-07-03###############
2003-07-02############391542
2003-07-01###############
2003-06-30############143689
2003-06-27###############
2003-06-25###############
2003-06-243.23.2######144588
2003-06-233.253.253.223.2559487
2003-06-203.243.253.233.25135328
2003-06-193.253.253.223.24###
2003-06-183.243.243.213.2369941
2003-06-173.243.273.213.24583473
2003-06-163.213.243.213.24###
2003-06-133.233.243.23.21###
2003-06-123.243.243.23.24274129
2003-06-113.243.243.23.2291187
2003-06-103.253.253.23.24###
2003-06-063.243.25###3.25###
2003-06-053.263.263.23.2428659
2003-06-043.213.263.23.26###
2003-06-033.253.253.213.21###
2003-06-023.233.253.223.2578880
2003-05-303.243.253.223.22294649
2003-05-293.273.273.23.22###
2003-05-283.283.283.253.26###
2003-05-273.243.283.243.26###
2003-05-263.273.273.263.26437554
2003-05-233.223.273.223.27###
2003-05-223.263.27#########
2003-05-21###3.27###3.27183026
2003-05-20###3.2#########
2003-05-193.263.26#########
2003-05-163.233.243.23.2184840
2003-05-153.253.263.213.22185448
2003-05-143.273.273.263.27###
2003-05-133.23.273.23.271126645
2003-05-12###3.2###3.2###
2003-05-09###############
2003-05-08###############
2003-05-07###############
2003-05-06############950643
2003-05-05############120186
2003-05-02###############
2003-05-01############58144
2003-04-30############174543
2003-04-29############66470
2003-04-28###############
2003-04-24############80158
2003-04-23###############
2003-04-22###############
2003-04-17############176127
2003-04-16###############
2003-04-15###############
2003-04-143.23.2######92880
2003-04-113.223.24#########
2003-04-10###3.22###3.21114726
2003-04-09###############
2003-04-08############682656
2003-04-07############339554
2003-04-04############411781
2003-04-033.243.24######649545
2003-04-023.273.27######251852
2003-04-01#########3.22192472
2003-03-313.27###3.223.25866320
2003-03-28######3.273.29###
2003-03-273.24###3.24###386049
2003-03-263.253.273.243.27###
2003-03-253.23.253.23.24441548
2003-03-24###3.23###3.2###
2003-03-21###3.2###3.2239256
2003-03-203.23.2######332847
2003-03-19###3.2###3.2###
2003-03-18###############
2003-03-17############219282
2003-03-14###############
2003-03-13###############
2003-03-12###############
2003-03-11###############
2003-03-10###############
2003-03-07############197950
2003-03-063.23.2#########
2003-03-053.23.2#########
2003-03-04###3.2###3.2###
2003-03-033.23.2###3.2261648
2003-02-28###3.2###3.2###
2003-02-273.213.21###3.2###
2003-02-263.243.243.213.21449650
2003-02-253.253.25###3.21268923
2003-02-243.253.273.243.27313326
2003-02-21###3.26###3.25483225
2003-02-203.293.293.223.22103579
2003-02-19######3.293.29###
2003-02-183.28###3.283.29###
2003-02-173.25###3.253.2817027
2003-02-143.253.263.253.25104845
2003-02-133.263.273.253.25###
2003-02-123.29###3.283.29249844
2003-02-113.29###3.25######
2003-02-103.273.293.253.29556478
2003-02-073.28###3.273.28###
2003-02-06############0
2003-02-05############43855


     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 2018-02-21 15:28:37 thru 2018-02-21 15:28:37 GMT for 0 secs.
Page length category 2 - Current - 0, 00000