Jb Hi Fi Ltd (JB3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 58 | 58 | 58 | 3 | 58 | DE |
| 4 | 1 | 1.75438596491 | 57 | 58 | 54.5 | 91 | 56.27624309 | DE |
| 12 | 8.6 | 17.4089068826 | 49.4 | 58.5 | 49.4 | 52 | 55.68325359 | DE |
| 26 | 17.6 | 43.5643564356 | 40.4 | 58.5 | 38.799999 | 41 | 50.33065322 | DE |
| 52 | 24.200001 | 71.5976382129 | 33.799999 | 58.5 | 33.799999 | 38 | 49.53759394 | DE |
| 156 | 24.200001 | 71.5976382129 | 33.799999 | 58.5 | 33.799999 | 38 | 49.53759394 | DE |
| 260 | 24.200001 | 71.5976382129 | 33.799999 | 58.5 | 33.799999 | 38 | 49.53759394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1736458020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1736371620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1736285220 | 58 | 3 | 5.45 | 58 | 58 | 58 | 3 |
| 1736198820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1735939620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1735853220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1735594020 | 55 | -2 | -3.51 | 54.5 | 55 | 54.5 | 35 |
| 1735334820 | 57 | 0.5 | 0.88 | 57 | 57 | 57 | 53 |
| 1734989220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734730020 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734643620 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734557220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734470820 | 56.5 | 0.5 | 0.89 | 57 | 57 | 56.5 | 102 |
| 1734384420 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 200 |
| 1734125220 | 56.5 | 1 | 1.80 | 57 | 57 | 56.5 | 150 |
| 1734038820 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733952420 | 55.5 | -3 | -5.13 | 55.5 | 55.5 | 55.5 | 20 |
| 1733866020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1733779620 | 58.5 | 4.5 | 8.33 | 58.5 | 58.5 | 58.5 | 3 |
| 1733520360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733433960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733347560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733261160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733174760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732915560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732829160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732742760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732656360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732569960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732310760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732224360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732137960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732051560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731965160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731705960 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 10 |
| 1731619620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731533220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731446820 | 53.5 | 2.5 | 4.90 | 53.5 | 53.5 | 53.5 | 1 |
| 1731360360 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1731101160 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1731014760 | 51 | 1.6 | 3.24 | 51 | 51 | 51 | 4 |
| 1730924760 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730838360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730751960 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730492760 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730406360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730319960 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730233560 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730147160 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729887960 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729801560 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729715160 | 49.4 | 0.6 | 1.23 | 49.4 | 49.4 | 49.4 | 46 |
| 1729580400 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1729494000 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1729234800 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1729148400 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1729062000 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1728975600 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1728889200 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1728630000 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
