Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Jan-29 02:47:40 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(HIC) HUNTLEY INVESTMENT COMPANY LIMITED home page...

     Prev Section TOC    Company Info for HIC    Fundamental Next Section
Listing Code HIC
Listing Name HUNTLEY INVESTMENT COMPANY LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Sat Jan 31 00:05:11 EST 2009
ISIN Name HUNTLEY INVESTMENT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HIC7


Maximum Price date available .. Thursday 28th January 2021
Latest price with VOLUME for HIC .. Wednesday 17th December 2008

HIC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 31 00:05:11 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company HIC
DATE ### 2008-11-21 ### 2008-09-26 2008-08-29
SHARE PRICE 0.54 0.55 ### ### 0.73
MARKET CAP 93291209.46 95018824.45 105384514.4 ### ###
DIVIDEND YIELD 9.259259259 ### ### ### ###
Price to Earnings (PE) Price/EPS ### ### ### ### 18.67007673
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 7.240740741 ### ### 5.625899281 5.356164384
DEBT EQUITY 0 0 0 0 0
Net Tangible Assets (NTA) ### ### 0.7 0.76 0.77
DIV COVER 0.782 0.782 0.782 0.782 0.782
SHARE PRICE NTA 0.870967742 0.859375 0.871428571 0.914473684 0.948051948
CVGI
FRANK
DIVPS 5 5 5 5 5
52 WK HI LAST% 65.74074074 ### 51.63934426 ### 30.82191781
52 WK LO LAST% 5.555555556 2.727272727 4.918032787 6.474820144 8.219178082
ALLORDS DIVYIELD 6.87 ### 6.51 4.89 ###
DIV YIELD ALLORDS DIV YIELD 2.389259259 ### ### ### ###
ALLORDS PE ### 8.47 8.55 10.26 ###
PE ALLORDSPE 5.620741688 ### ### ### 7.760076726
EARNINGS YIELD BOND RATE 3.140740741 ### ### 0.010899281 ###
DIV YIELD BONDRATE 5.159259259 ### ### ### ###
10 YEAR BOND YIELD ### 4.625 5.175 ### ###
AUD 0.6456 ### ### ### ###
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0 ### ### ### ###
LOWEST 0 0.55 0.58 ### 0.7
DIVIDEND DATE EX ### ### ### ### ###
DIVIDEND DATE PAY ### ### ### ### ###
DIVIDEND AMOUNT 0.025 0.025 0.025 0.025 0.025
DIVIDEND FRANKING ### ### ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 0 0.925 0.925 ### ###
Year Low 0 0.55 0.58 ### 0.7
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for HIC    Options Next Section

Score Company HIC for Ownership
CtrLinksDateNewsScore
1 an 2009-01-30  2021-01-16 11:35 GMT, Price
Closed at $0.54
2
Price range $0.365 -> $1.01, for Dates 1996-Jul-02 Tue -> 2008-Dec-17 Wed
 

     Prev Section News    Options owned by HIC    Warrants Next Section
No OPTIONS for company (HIC) HUNTLEY INVESTMENT COMPANY LIMITED.
     Prev Section Options    Warrants owned by HIC    Charting Next Section
No Warrants for company (HIC) HUNTLEY INVESTMENT COMPANY LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 97.2
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for HIC

     Prev Section Weekly    Format Enhanced Daily Prices for HIC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0391
2009-Jan-30 Fri 0.54 0.54 0.54 0.54 0 ###
2009-Jan-29 Thu 0.54 0.54 0.54 0.54 0 ###
2009-Jan-28 Wed 0.54 0.54 0.54 0.54 0 ###
2009-Jan-27 Tue 0.54 0.54 0.54 0.54 0 ###
2009-Jan-23 Fri 0.54 0.54 0.54 0.54 0 ###
2009-Jan-22 Thu 0.54 0.54 0.54 0.54 0 ###
2009-Jan-21 Wed 0.54 0.54 0.54 0.54 0 ###
2009-Jan-20 Tue 0.54 0.54 0.54 0.54 0 ###
2009-Jan-19 Mon 0.54 0.54 0.54 0.54 0 ###
2009-Jan-16 Fri 0.54 0.54 0.54 0.54 0 ###
2009-Jan-15 Thu 0.54 0.54 0.54 0.54 0 ###
2009-Jan-14 Wed 0.54 0.54 0.54 0.54 0 ###
2009-Jan-13 Tue 0.54 0.54 0.54 0.54 0 ###
2009-Jan-12 Mon 0.54 0.54 0.54 0.54 0 ###
2009-Jan-09 Fri 0.54 0.54 0.54 0.54 0 ###
2009-Jan-08 Thu 0.54 0.54 0.54 0.54 0 ###
2009-Jan-07 Wed 0.54 0.54 0.54 0.54 0 ###
2009-Jan-06 Tue 0.54 0.54 0.54 0.54 0 ###
2009-Jan-05 Mon 0.54 0.54 0.54 0.54 0 ###
2009-Jan-02 Fri 0.54 0.54 0.54 0.54 0 ###
2008-Dec-31 Wed 0.54 0.54 0.54 0.54 0 ###
2008-Dec-30 Tue 0.54 0.54 0.54 0.54 0 ###
2008-Dec-29 Mon 0.54 0.54 0.54 0.54 0 ###
2008-Dec-24 Wed 0.54 0.54 0.54 0.54 0 ###
2008-Dec-23 Tue 0.54 0.54 0.54 0.54 0 ###
2008-Dec-22 Mon 0.54 0.54 0.54 0.54 0 ###
2008-Dec-19 Fri 0.54 0.54 0.54 0.54 0 ###
2008-Dec-18 Thu 0.54 0.54 0.54 0.54 0 ###
2008-Dec-17 Wed 0.54 0.54 0.54 0.54 10,525 5,683 ### ### ###
2008-Dec-16 Tue 0.54 0.54 0.54 0.54 ### 25,056 ### 76.7 ###
2008-Dec-15 Mon 0.55 0.55 0.55 0.55 ### ### ### 68.2 ###
2008-Dec-12 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Dec-11 Thu 0.55 0.55 0.55 0.55 0 ###
2008-Dec-10 Wed 0.55 0.55 0.55 0.55 0 ###
2008-Dec-09 Tue 0.55 0.55 0.55 0.55 0 ###
2008-Dec-08 Mon 0.55 0.55 0.55 0.55 0 ###
2008-Dec-05 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Dec-04 Thu 0.55 0.55 0.55 0.55 ### 8,470 ### ### ###
2008-Dec-03 Wed 0.53 0.53 0.53 0.53 ### 4,240 ### ### 13.6
2008-Dec-02 Tue 0.55 0.55 0.55 0.55 0 ###
2008-Dec-01 Mon 0.55 0.55 0.55 0.55 0 ###
2008-Nov-28 Fri 0.55 0.56 0.55 0.55 47,972 26,624 ### 66.2 ###
2008-Nov-27 Thu 0.545 0.55 0.54 0.55 94,342 ### ### 73.3 ###
2008-Nov-26 Wed 0.525 0.525 ### ### 14,250 ### ### 33.4 ###
2008-Nov-25 Tue 0.55 0.55 0.51 0.51 7,128 3,777 -7.3 ### ###
2008-Nov-24 Mon 0.55 0.55 0.55 0.55 24,126 ### ### ### ###
2008-Nov-21 Fri 0.55 0.55 ### 0.55 191,551 ### ### 67.6 ###
2008-Nov-20 Thu 0.57 0.57 0.55 0.55 85,359 ### ### 30.5 ###
2008-Nov-19 Wed 0.56 0.57 0.55 ### 117,975 ### ### ### ###
2008-Nov-18 Tue ### ### 0.59 0.59 ### ### ### ### ###
2008-Nov-17 Mon ### ### ### ### ### 70,054 ### 82.1 ###
2008-Nov-14 Fri ### ### ### ### 150,954 ### ### 86.4 15.7
2008-Nov-13 Thu ### ### ### ### ### ### ### ### 15.3
2008-Nov-12 Wed ### ### ### ### ### 96,821 ### ### 15.3
2008-Nov-11 Tue 0.645 0.645 ### ### ### 32,771 -0.8 43.6 16.4
2008-Nov-10 Mon ### ### ### ### ### 16,326 ### ### 16.6
2008-Nov-07 Fri ### ### ### ### 72,525 46,053 ### ### 16.1
2008-Nov-06 Thu ### ### ### ### ### 147,688 ### 81.2 16.4
2008-Nov-05 Wed ### ### ### ### 70,081 44,851 ### ### ###
2008-Nov-04 Tue ### ### ### ### 39,545 ### -0.8 ### 16.1
2008-Nov-03 Mon ### ### ### ### ### ### ### 58.8 16.1
2008-Oct-31 Fri ### ### ### ### ### ### ### 63.1 ###
2008-Oct-30 Thu ### ### 0.585 ### ### 40,984 ### ### ###
2008-Oct-29 Wed ### ### 0.58 0.58 ### 33,141 ### ### ###
2008-Oct-28 Tue ### ### ### ### ### ### ### 78.3 15.3
2008-Oct-27 Mon ### ### ### ### ### 7,875 -3.2 34.2 15.3
2008-Oct-24 Fri 0.625 0.625 ### ### ### 9,483 ### 50.4 ###
2008-Oct-23 Thu ### ### 0.625 0.625 ### ### -1.6 ### 16.0
2008-Oct-22 Wed ### ### ### ### 0 ###
2008-Oct-21 Tue ### ### ### ### ### 30,021 3.3 80.8 ###
2008-Oct-20 Mon ### ### ### ### 30,750 19,449 -0.8 ### 16.1
2008-Oct-17 Fri ### ### ### ### 28,620 ### -0.8 ### ###
2008-Oct-16 Thu ### ### ### ### 0 ###
2008-Oct-15 Wed ### ### ### ### ### ### ### ### ###
2008-Oct-14 Tue ### ### ### ### ### 30,281 ### ### 16.6
2008-Oct-13 Mon ### ### ### ### 66,825 ### ### 76.5 ###
2008-Oct-10 Fri ### ### ### ### 181,072 113,170 ### 28.9 15.3
2008-Oct-09 Thu ### 0.645 ### 0.645 ### 62,685 0.8 ### ###
2008-Oct-08 Wed 0.655 ### 0.645 0.645 ### ### -1.5 ### ###
2008-Oct-07 Tue ### ### ### ### 73,470 48,122 ### ### ###
2008-Oct-06 Mon ### ### ### ### ### 55,777 -0.8 ### ###
2008-Oct-03 Fri ### ### 0.645 0.645 ### ### -2.3 ### ###
2008-Oct-02 Thu 0.7 0.7 ### ### ### ### -1.4 ### 17.6
2008-Oct-01 Wed ### ### ### ### ### ### 3.0 ### 17.6
2008-Sep-30 Tue 0.655 0.655 0.655 0.655 ### 13,755 ### ### ###
2008-Sep-29 Mon ### ### ### ### ### 35,877 ### 83.0 17.6
2008-Sep-26 Fri ### ### ### ### 35,885 24,850 0.7 ### 17.8
2008-Sep-25 Thu ### 0.7 ### 0.7 ### ### ### 72.7 17.9
2008-Sep-24 Wed ### ### ### ### ### 8,821 0.7 68.4 17.8
2008-Sep-23 Tue ### ### ### ### ### ### 3.0 86.6 17.6
2008-Sep-22 Mon ### ### ### ### ### ### ### ### 17.8
2008-Sep-19 Fri ### ### ### ### ### 282 ### 58.8 16.6
2008-Sep-18 Thu 0.685 ### 0.685 ### ### ### ### 75.2 17.6
2008-Sep-17 Wed ### 0.685 ### ### ### 6,052 ### ### ###
2008-Sep-16 Tue 0.655 ### 0.655 ### ### 3,842 ### ### 17.1
2008-Sep-15 Mon ### ### ### ### 20,575 ### -0.7 ### 17.0
2008-Sep-12 Fri 0.685 0.685 ### ### ### 13,550 ### ### 17.1
2008-Sep-11 Thu ### ### 0.685 0.685 ### 26,950 -0.7 42.9 ###
2008-Sep-10 Wed 0.7 0.7 ### 0.7 18,750 ### ### ### 17.9
2008-Sep-09 Tue 0.71 0.71 0.71 0.71 ### 9,940 ### ### 18.2
2008-Sep-08 Mon 0.71 0.71 0.71 0.71 ### 14,555 ### 62.2 18.2
2008-Sep-05 Fri 0.71 0.71 0.71 0.71 1,225 ### ### ### 18.2
2008-Sep-04 Thu 0.73 0.73 0.73 0.73 ### ### ### ### ###
2008-Sep-03 Wed 0.725 0.73 0.725 0.73 ### 109,125 ### 77.7 ###
2008-Sep-02 Tue 0.73 0.73 0.72 0.72 ### ### -1.4 20.7 18.4
2008-Sep-01 Mon 0.72 0.73 0.72 0.73 ### ### 1.4 76.7 ###
2008-Aug-29 Fri 0.73 0.73 0.73 0.73 ### ### ### ### ###
2008-Aug-28 Thu ### ### ### 0.71 ### ### ### 72.0 18.2
2008-Aug-27 Wed ### ### 0.7 0.7 ### 23,884 ### ### 17.9
2008-Aug-26 Tue ### ### ### ### ### ### ### 65.4 ###
2008-Aug-25 Mon 0.71 0.72 ### ### ### 48,285 ### 26.4 ###
2008-Aug-22 Fri 0.71 0.71 0.71 0.71 0 18.2
2008-Aug-21 Thu 0.72 0.72 0.71 0.71 29,246 ### -1.4 29.8 18.2
2008-Aug-20 Wed 0.72 0.725 0.72 0.725 6,220 ### ### 68.4 18.5
2008-Aug-19 Tue 0.72 0.72 0.72 0.72 ### 11,544 ### ### 18.4
2008-Aug-18 Mon 0.72 0.72 0.71 0.71 23,146 16,549 -1.4 25.1 18.2
2008-Aug-15 Fri 0.72 0.72 0.72 0.72 ### 8,376 ### ### 18.4
2008-Aug-14 Thu ### ### ### ### 0 ###
2008-Aug-13 Wed ### ### ### ### 0 ###
2008-Aug-12 Tue ### ### ### ### 0 ###
     Prev Section Enhanced    Basic Format Daily Prices for HIC    Bottom Next Section
Basic Prices for HIC
     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 2021-01-29 02:47:40 thru 2021-01-29 02:47:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000