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 01:01:11 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

(HWG) HOSTWORKS GROUP LIMITED home page...

     Prev Section TOC    Company Info for HWG    Fundamental Next Section
Listing Code HWG
Listing Name HOSTWORKS GROUP LIMITED
GICS Sector Software & Services
ISIN Name HOSTWORKS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HWG9


Maximum Price date available .. Thursday 28th January 2021
Latest price with VOLUME for HWG .. Monday 25th February 2008

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company HWG
DATE ### 2020-09-29 ### 2008-02-29 2008-01-25
SHARE PRICE 0.41 0.4
MARKET CAP 67568112.75 ###
DIVIDEND YIELD 0 0
Price to Earnings (PE) Price/EPS ### ###
Earnings/Share (EPS) 0.0187 ###
EARNINGS YIELD% ### 3.55
DEBT EQUITY 31.4 31.4
Net Tangible Assets (NTA) ### ###
DIV COVER 0 0
SHARE PRICE NTA 10.25 8
CVGI
FRANK
DIVPS 0 0
52 WK HI LAST% 0 1.25
52 WK LO LAST% 54.87804878 55
ALLORDS DIVYIELD ### 4.44
DIV YIELD ALLORDS DIV YIELD 0 0
ALLORDS PE 12.89 ###
PE ALLORDSPE ### ###
EARNINGS YIELD BOND RATE ### -2.49
DIV YIELD BONDRATE 0 0
10 YEAR BOND YIELD 6.21 ###
AUD 0.9456 0.8745
ISSUED SHARES 164,800,275 164,800,275
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.41 0.4
LOWEST 0.1421 0.1421
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0
DIVIDEND FRANKING 0 0
HIGHEST P
LOWEST P
STDEV
Year High 0.41 0.4
Year Low ### ###
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for HWG    Options Next Section

Score Company HWG for Ownership
CtrLinksDateNewsScore
1 an 2008-03-18  2021-01-16 09:57 GMT, Price
Closed at $0.41
-5
Price range $0.08 -> $0.41, for Dates 2001-Feb-22 Thu -> 2008-Feb-25 Mon
 

     Prev Section News    Options owned by HWG    Warrants Next Section
No OPTIONS for company (HWG) HOSTWORKS GROUP LIMITED.
     Prev Section Options    Warrants owned by HWG    Charting Next Section
No Warrants for company (HWG) HOSTWORKS GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (HWG) HOSTWORKS GROUP 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 ### ### 0.4
MAX 0.41 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for HWG

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


End of day Prices (Enhanced format),

last 120 Days for (HWG) HOSTWORKS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0187
2008-Mar-18 Tue 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-17 Mon 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-14 Fri 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-13 Thu 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-12 Wed 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-11 Tue 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-10 Mon 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-07 Fri 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-06 Thu 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-05 Wed 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-04 Tue 0.41 0.41 0.41 0.41 0 21.9
2008-Mar-03 Mon 0.41 0.41 0.41 0.41 0 21.9
2008-Feb-28 Thu 0.41 0.41 0.41 0.41 0 21.9
2008-Feb-27 Wed 0.41 0.41 0.41 0.41 0 21.9
2008-Feb-26 Tue 0.41 0.41 0.41 0.41 0 21.9
2008-Feb-25 Mon ### 0.41 ### 0.41 ### ### ### ### 21.9
2008-Feb-22 Fri 0.41 0.41 0.41 0.41 ### ### ### ### 21.9
2008-Feb-21 Thu ### ### ### ### ### ### ### 69.5 21.7
2008-Feb-20 Wed ### 0.41 ### 0.41 ### ### ### 80.9 21.9
2008-Feb-19 Tue 0.41 0.41 0.41 0.41 ### ### ### ### 21.9
2008-Feb-18 Mon ### ### ### ### 4,545 1,840 ### 74.6 21.7
2008-Feb-15 Fri ### ### 0.4 0.4 ### 189,175 ### ### ###
2008-Feb-14 Thu 0.4 ### 0.4 ### ### ### 1.3 74.7 21.7
2008-Feb-13 Wed 0.4 ### 0.4 ### 121,150 ### 1.3 81.2 21.7
2008-Feb-12 Tue 0.4 0.4 0.4 0.4 ### 21,686 ### ### ###
2008-Feb-11 Mon 0.4 0.4 0.4 0.4 ### ### ### 81.6 ###
2008-Feb-08 Fri 0.4 0.4 0.4 0.4 ### ### ### 65.7 ###
2008-Feb-07 Thu ### ### 0.4 0.4 ### 124,775 ### ### ###
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Feb-04 Mon 0.4 0.4 0.4 0.4 ### ### ### 70.4 ###
2008-Feb-01 Fri 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-31 Thu 0.4 0.4 0.4 0.4 ### ### ### 67.6 ###
2008-Jan-30 Wed 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-29 Tue 0.4 0.4 0.4 0.4 ### ### ### 77.0 ###
2008-Jan-25 Fri 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-24 Thu 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-23 Wed 0.4 0.4 0.4 0.4 238,950 95,580 ### 58.3 ###
2008-Jan-22 Tue 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-21 Mon 0.4 0.4 0.4 0.4 ### ### ### 82.9 ###
2008-Jan-18 Fri 0.4 0.4 0.4 0.4 ### 505,586 ### ### ###
2008-Jan-17 Thu 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-16 Wed 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-15 Tue 0.4 0.4 0.4 0.4 1,079,950 431,980 ### 75.9 ###
2008-Jan-14 Mon 0.4 0.4 0.4 0.4 251,870 100,748 ### ### ###
2008-Jan-11 Fri 0.4 0.4 0.4 0.4 154,986 ### ### 80.6 ###
2008-Jan-10 Thu 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-09 Wed 0.4 0.4 0.4 0.4 ### 227,043 ### 73.4 ###
2008-Jan-08 Tue 0.4 0.4 0.4 0.4 ### ### ### ### ###
2008-Jan-07 Mon ### ### 0.4 0.4 374,076 ### ### ### ###
2008-Jan-04 Fri 0.4 ### 0.4 0.4 166,250 ### ### 66.8 ###
2008-Jan-03 Thu ### 0.4 ### 0.4 632,054 251,241 ### ### ###
2008-Jan-02 Wed 0.4 0.4 ### ### ### 68,952 -1.3 19.4 21.1
2007-Dec-31 Mon 0.4 0.4 ### ### 103,625 ### -1.3 ### 21.1
2007-Dec-28 Fri ### ### ### ### ### 11,850 ### ### 21.1
2007-Dec-27 Thu ### ### ### ### ### 32,785 ### 66.2 21.1
2007-Dec-24 Mon ### ### ### ### 274,482 108,420 ### ### 21.1
2007-Dec-21 Fri ### ### ### ### ### 398,357 ### 64.1 21.1
2007-Dec-20 Thu ### ### ### ### ### 27,689 ### ### 21.1
2007-Dec-19 Wed ### ### ### ### 193,350 76,373 ### ### 21.1
2007-Dec-18 Tue ### ### ### ### 863,571 ### ### ### 21.1
2007-Dec-17 Mon ### ### ### ### 6,961,920 2,749,958 ### 90.1 21.1
2007-Dec-14 Fri ### ### ### ### ### ### ### ### 21.1
2007-Dec-13 Thu 0.4 0.4 ### ### ### 381,441 -1.3 ### 21.1
2007-Dec-12 Wed ### 0.4 ### ### ### ### ### ### 21.1
2007-Dec-11 Tue 0.4 0.4 ### ### ### ### -1.3 25.4 21.1
2007-Dec-10 Mon ### 0.4 ### ### 1,257,174 499,726 ### ### 21.1
2007-Dec-07 Fri 0.4 0.4 ### ### ### 1,240,445 -1.3 23.9 21.1
2007-Dec-06 Thu ### ### ### ### ### 16,350 ### ### 16.0
2007-Dec-05 Wed ### ### ### ### ### ### ### 68.6 16.6
2007-Dec-04 Tue ### ### ### ### ### ### ### ### 17.6
2007-Dec-03 Mon 0.28 0.29 0.28 0.29 ### 37,875 3.6 91.1 ###
2007-Nov-30 Fri 0.28 0.28 0.27 0.27 44,750 ### -3.6 10.3 14.4
2007-Nov-29 Thu 0.275 0.29 0.275 0.28 ### ### ### ### ###
2007-Nov-28 Wed 0.27 0.275 0.26 0.26 ### ### ### 13.8 ###
2007-Nov-27 Tue 0.275 0.275 ### ### ### ### ### 10.8 ###
2007-Nov-26 Mon 0.275 0.275 0.27 0.275 ### 8,175 ### ### 14.7
2007-Nov-23 Fri 0.275 0.28 0.275 0.28 ### 13,320 ### ### ###
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0.28 0.28 0.28 0.28 98,180 ### ### ### ###
2007-Nov-19 Mon 0.285 0.285 0.28 0.28 38,247 ### -1.8 ### ###
2007-Nov-16 Fri 0.275 0.29 0.275 0.29 ### 14,379 5.5 94.2 ###
2007-Nov-15 Thu 0.275 0.275 0.275 0.275 0 14.7
2007-Nov-14 Wed 0.275 0.275 0.275 0.275 ### 10,450 ### ### 14.7
2007-Nov-13 Tue 0.275 0.275 0.275 0.275 ### ### ### 67.6 14.7
2007-Nov-12 Mon 0.275 0.275 0.275 0.275 ### ### ### ### 14.7
2007-Nov-09 Fri 0.28 0.28 0.27 0.27 94,071 ### -3.6 ### 14.4
2007-Nov-08 Thu 0.285 0.285 0.28 0.28 ### 53,843 -1.8 25.6 ###
2007-Nov-07 Wed 0.29 0.29 0.29 0.29 34,482 ### ### ### ###
2007-Nov-06 Tue 0.285 0.29 0.285 0.29 33,550 9,645 1.8 81.9 ###
2007-Nov-05 Mon 0.285 0.285 0.285 0.285 ### ### ### 80.6 ###
2007-Nov-02 Fri 0.285 0.285 0.285 0.285 69,820 ### ### 61.3 ###
2007-Nov-01 Thu 0.29 0.29 0.285 0.285 22,380 ### -1.7 16.4 ###
2007-Oct-31 Wed 0.29 0.29 0.29 0.29 ### 8,845 ### ### ###
2007-Oct-30 Tue 0.29 ### 0.29 0.29 308,620 91,042 ### ### ###
2007-Oct-29 Mon ### ### 0.285 0.285 ### 35,889 ### 7.2 ###
2007-Oct-26 Fri 0.275 0.29 0.275 0.29 684,458 193,359 5.5 ### ###
2007-Oct-25 Thu 0.28 ### 0.28 0.285 208,958 60,075 1.8 83.2 ###
2007-Oct-24 Wed 0.29 0.29 0.29 0.29 ### ### ### ### ###
2007-Oct-23 Tue 0.29 0.29 0.29 0.29 99,752 28,928 ### 60.6 ###
2007-Oct-22 Mon 0.28 0.29 0.28 0.29 ### 28,642 3.6 ### ###
2007-Oct-19 Fri 0.29 0.29 0.29 0.29 ### 25,346 ### 68.5 ###
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0.29 0.29 0.29 0.29 ### 6,942 ### ### ###
2007-Oct-16 Tue 0.28 0.29 0.275 0.29 ### ### 3.6 90.0 ###
2007-Oct-15 Mon 0.285 0.29 0.28 0.28 ### ### -1.8 ### ###
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 0.28 0.28 0.275 0.28 ### 8,325 ### 61.1 ###
2007-Oct-10 Wed 0.28 0.28 0.28 0.28 ### ### ### ### ###
2007-Oct-09 Tue 0.28 0.28 0.28 0.28 142,727 ### ### ### ###
2007-Oct-08 Mon 0.285 0.285 0.285 0.285 ### ### ### 67.7 ###
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0.28 0.28 0.28 0.28 ### ### ### 73.1 ###
2007-Oct-03 Wed 0.29 0.29 0.28 0.28 ### ### -3.4 ### ###
2007-Oct-02 Tue 0.285 0.29 0.285 0.29 ### 87,256 1.8 84.4 ###
2007-Oct-01 Mon ### ### 0.285 0.29 ### 97,747 ### 19.4 ###
2007-Sep-28 Fri 0.29 0.29 0.29 0.29 ### ### ### 59.6 ###
2007-Sep-27 Thu 0.29 0.29 0.29 0.29 ### 44,370 ### 61.8 ###
2007-Sep-26 Wed ### ### 0.29 ### ### 26,923 ### ### 16.0
     Prev Section Enhanced    Basic Format Daily Prices for HWG    Bottom Next Section
Basic Prices for HWG
     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 01:01:11 thru 2021-01-29 01:01:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000