Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-05 11:29:35 PM AEST

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

(HAV) HAVILAH RESOURCES LIMITED Daily Prices Page 18...

     Prev Section TOC    Company Info for HAV    Limits Next Section


Company Details for (HAV) HAVILAH RESOURCES LIMITED

Listing Code HAV
Listing Name HAVILAH RESOURCES LIMITED
GICS Sector Materials
ISIN Name HAVILAH RESOURCES NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HAV4


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for HAV .. Friday 2nd May 2025

HAV 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 0.053 45 0.0
MAX 3 15,275,750 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

225 Days for (HAV) HAVILAH RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Dec-15 Tue 0.58 ### 0.58 ### 97.7 97.7 0.0
2009-Dec-14 Mon 0.59 0.59 0.58 0.58 25.1 25.1 ###
2009-Dec-11 Fri ### ### 0.58 0.58 20,143 5,841 11.6 11.6 ###
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### 0.655 ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 0 0.0
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu ### ### ### ### 0 0.0
2009-Dec-02 Wed 0.645 ### 0.645 ### 28,681 9,249 84.9 84.9 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 21,259 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue 0.59 0.645 0.58 0.645 76,241 ### ### ### ###
2009-Nov-23 Mon 0.57 0.57 0.57 0.57 0 ###
2009-Nov-20 Fri 0.57 0.57 0.57 0.57 10,650 6,070 71.2 71.2 ###
2009-Nov-19 Thu 0.57 0.57 0.57 0.57 1,250 ### 74.0 74.0 ###
2009-Nov-18 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2009-Nov-17 Tue 0.59 0.59 0.59 0.59 79.8 79.8 0.0
2009-Nov-16 Mon 0.555 0.585 0.55 0.585 69,720 ### 94.3 94.3 ###
2009-Nov-13 Fri ### ### 0.56 0.56 2.0 2.0 ###
2009-Nov-12 Thu ### ### ### ### 74.2 74.2 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### 25,850 0 60.0 60.0 0.0
2009-Nov-06 Fri 0.625 ### ### ### 8.2 8.2 0.0
2009-Nov-05 Thu ### ### ### ### 38,853 0 87.9 87.9 0.0
2009-Nov-04 Wed 0.58 0.58 0.57 0.57 23.9 23.9 ###
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon 0.56 0.59 0.56 0.58 7,328 ### ### ### ###
2009-Oct-30 Fri 0.59 ### 0.59 ### ### ### 0.0
2009-Oct-29 Thu ### ### 0.55 0.59 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 0 0.0
2009-Oct-23 Fri ### ### ### ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 62,125 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue 0.655 ### 0.655 ### 20,282 6,642 89.1 89.1 0.0
2009-Oct-19 Mon ### ### ### ### 36,945 0 ### ### 0.0
2009-Oct-16 Fri ### 0.71 ### ### 89.4 89.4 0.0
2009-Oct-15 Thu 0.685 0.685 0.685 0.685 0 0.0
2009-Oct-14 Wed ### 0.685 ### 0.685 28,554 9,779 90.2 90.2 0.0
2009-Oct-13 Tue 0.7 0.71 ### ### 137,644 ### 3.1 3.1 0.0
2009-Oct-12 Mon ### 0.71 ### ### 99.8 99.8 0.0
2009-Oct-09 Fri ### ### ### ### 29,570 0 22.7 22.7 0.0
2009-Oct-08 Thu 0.54 0.55 0.51 0.54 77,826 41,247 60.5 60.5 0.0
2009-Oct-07 Wed ### 0.53 ### 0.52 ### ### 0.0
2009-Oct-06 Tue ### ### 0.5 0.5 34.8 34.8 0.0
2009-Oct-05 Mon 0.51 0.51 0.5 0.5 20.4 20.4 0.0
2009-Oct-02 Fri 0.52 0.52 0.51 0.51 33,285 17,141 ### ### ###
2009-Oct-01 Thu 0.53 0.53 0.52 0.52 41,250 21,656 ### ### 0.0
2009-Sep-30 Wed 0.53 0.53 0.52 0.52 24,750 ### 22.7 22.7 0.0
2009-Sep-29 Tue 0.53 0.53 0.52 0.52 16,458 8,640 23.4 23.4 0.0
2009-Sep-28 Mon 0.53 0.57 0.53 0.53 35,944 ### ### ### 0.0
2009-Sep-25 Fri 0.53 0.54 0.53 0.54 ### ### 0.0
2009-Sep-24 Thu 0.53 0.53 0.52 0.52 23.7 23.7 0.0
2009-Sep-23 Wed 0.53 0.54 0.53 0.54 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon 0.54 0.54 0.53 0.54 71.9 71.9 0.0
2009-Sep-18 Fri ### ### 0.54 0.54 ### ### 0.0
2009-Sep-17 Thu 0.55 0.58 0.55 0.58 ### ### ###
2009-Sep-16 Wed 0.55 0.57 0.55 ### ### ### 0.0
2009-Sep-15 Tue 0.56 0.58 0.55 0.58 53,020 29,956 ### ### ###
2009-Sep-14 Mon 0.55 0.56 0.55 0.56 ### ### ###
2009-Sep-11 Fri 0.55 0.55 0.53 0.53 3,650 1,971 ### ### 0.0
2009-Sep-10 Thu 0.525 0.56 0.525 0.56 94,742 ### 92.5 92.5 ###
2009-Sep-09 Wed 0.51 0.525 0.51 0.525 86.0 86.0 0.0
2009-Sep-08 Tue 0.49 0.5 0.48 0.5 53,482 ### 76.6 76.6 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri 0.48 ### 0.47 ### ### ### 0.0
2009-Sep-03 Thu 0.47 0.47 0.46 0.47 62.0 62.0 ###
2009-Sep-02 Wed 0.5 0.51 0.48 0.48 10.5 10.5 0.0
2009-Sep-01 Tue 0.49 0.49 0.49 0.49 ### ### ###
2009-Aug-31 Mon 0.5 0.51 0.485 0.49 33,724 16,777 ### ### ###
2009-Aug-28 Fri 0.5 0.52 0.49 0.51 75.8 75.8 ###
2009-Aug-27 Thu 0.475 0.5 0.475 0.5 92.2 92.2 0.0
2009-Aug-26 Wed 0.49 0.49 0.47 0.47 ### ### ###
2009-Aug-25 Tue 0.5 0.5 ### ### 29.5 29.5 0.0
2009-Aug-24 Mon 0.5 ### 0.5 0.5 66.0 66.0 0.0
2009-Aug-21 Fri 0.49 0.49 0.49 0.49 10,351 5,071 81.3 81.3 ###
2009-Aug-20 Thu 0.49 0.49 0.49 0.49 73.6 73.6 ###
2009-Aug-19 Wed 0.5 0.5 0.49 0.49 24.2 24.2 ###
2009-Aug-18 Tue 0.5 ### 0.49 0.5 53,540 ### 70.3 70.3 0.0
2009-Aug-17 Mon 0.485 0.51 0.485 0.51 92.2 92.2 ###
2009-Aug-14 Fri ### ### 0.47 ### ### ### 0.0
2009-Aug-13 Thu 0.49 0.49 0.49 0.49 0 ###
2009-Aug-12 Wed 0.49 0.49 0.49 0.49 8,150 ### 67.4 67.4 ###
2009-Aug-11 Tue 0.49 0.49 0.475 0.48 21,182 10,220 18.5 18.5 0.0
2009-Aug-10 Mon 0.5 0.5 0.49 0.49 ### ### ###
2009-Aug-07 Fri ### ### 0.5 0.5 86,920 ### 15.3 15.3 0.0
2009-Aug-06 Thu ### 0.52 ### ### 22,580 5,870 78.2 78.2 0.0
2009-Aug-05 Wed 0.52 0.52 0.52 0.52 0 0.0
2009-Aug-04 Tue 0.55 0.555 0.5 0.52 124,327 65,582 10.5 10.5 0.0
2009-Aug-03 Mon 0.585 0.59 0.58 0.58 13,855 ### ### ### ###
2009-Jul-31 Fri 0.59 0.59 0.59 0.59 5,455 ### 65.1 65.1 0.0
2009-Jul-30 Thu 0.55 0.55 0.55 0.55 0 ###
2009-Jul-29 Wed 0.56 0.56 0.55 0.55 21.4 21.4 ###
2009-Jul-28 Tue 0.55 0.55 0.55 0.55 0 ###
2009-Jul-27 Mon 0.53 0.55 0.53 0.55 88.7 88.7 ###
2009-Jul-24 Fri 0.48 0.5 0.48 0.5 46,028 22,553 88.9 88.9 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 0.5 0.5 0.46 0.46 3.7 3.7 0.0
2009-Jul-20 Mon 0.5 0.5 0.5 0.5 30,650 15,325 ### ### 0.0
2009-Jul-17 Fri 0.53 0.53 0.5 0.5 18,850 ### 4.7 4.7 0.0
2009-Jul-16 Thu 0.48 ### 0.475 ### 87.3 87.3 0.0
2009-Jul-15 Wed 0.5 0.5 0.5 0.5 62.4 62.4 0.0
2009-Jul-14 Tue 0.46 0.5 0.46 0.5 96.8 96.8 0.0
2009-Jul-13 Mon 0.46 0.46 0.46 0.46 0 0.0
2009-Jul-10 Fri 0.46 0.46 0.46 0.46 17,950 8,257 67.1 67.1 0.0
2009-Jul-09 Thu 0.455 0.455 0.455 0.455 2,558 ### 66.8 66.8 0.0
2009-Jul-08 Wed 0.455 0.455 0.455 0.455 ### ### 0.0
2009-Jul-07 Tue 0.455 0.455 0.455 0.455 0 0.0
2009-Jul-06 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2009-Jul-03 Fri 0.46 0.46 0.46 0.46 66.4 66.4 0.0
2009-Jul-02 Thu 0.47 0.47 0.47 0.47 5,850 2,749 ### ### ###
2009-Jul-01 Wed 0.47 0.47 0.47 0.47 71.7 71.7 ###
2009-Jun-30 Tue 0.47 0.47 ### ### 30.1 30.1 0.0
2009-Jun-29 Mon 0.49 0.49 0.47 0.47 5,480 ### 16.7 16.7 ###
2009-Jun-26 Fri 0.49 0.49 0.46 0.47 ### ### ###
2009-Jun-25 Thu 0.47 0.51 0.46 0.49 88.3 88.3 ###
2009-Jun-24 Wed 0.47 0.47 0.47 0.47 ### ### ###
2009-Jun-23 Tue 0.5 0.5 0.49 0.5 39,752 19,677 80.6 80.6 0.0
2009-Jun-22 Mon 0.51 ### 0.5 ### 81.6 81.6 0.0
2009-Jun-19 Fri 0.53 0.53 0.52 0.52 54,484 ### ### ### 0.0
2009-Jun-18 Thu 0.54 0.54 0.52 0.525 ### ### 0.0
2009-Jun-17 Wed 0.525 0.54 0.525 0.54 87.2 87.2 0.0
2009-Jun-16 Tue 0.55 0.55 0.525 0.525 19,450 10,454 ### ### 0.0
2009-Jun-15 Mon 0.58 0.58 0.57 0.57 ### ### ###
2009-Jun-12 Fri ### ### 0.58 0.58 15.6 15.6 ###
2009-Jun-11 Thu 0.58 ### 0.58 0.58 ### ### ###
2009-Jun-10 Wed 0.57 0.57 0.57 0.57 ### ### ###
2009-Jun-09 Tue 0.58 0.58 0.57 0.57 29.4 29.4 ###
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### 0.625 ### ### 76,572 23,928 ### ### 0.0
2009-Jun-03 Wed 0.55 ### 0.55 ### 94.5 94.5 0.0
2009-Jun-02 Tue 0.54 0.56 0.54 0.56 15,650 ### ### ### ###
2009-Jun-01 Mon 0.51 0.53 0.51 0.52 ### ### 0.0
2009-May-29 Fri ### ### ### ### 2,388 0 ### ### 0.0
2009-May-28 Thu 0.52 0.52 0.5 0.5 ### ### 0.0
2009-May-27 Wed 0.51 0.54 0.51 0.54 20,386 ### ### ### 0.0
2009-May-26 Tue 0.51 0.51 ### ### ### ### 0.0
2009-May-25 Mon 0.5 0.51 0.5 0.51 23,580 ### ### ### ###
2009-May-22 Fri 0.5 0.5 ### ### 31.4 31.4 0.0
2009-May-21 Thu 0.51 0.52 ### 0.5 ### ### 0.0
2009-May-20 Wed 0.54 0.54 ### ### 21,644 5,843 ### ### 0.0
2009-May-19 Tue 0.56 0.56 0.54 0.54 53,372 29,354 15.9 15.9 0.0
2009-May-18 Mon 0.555 0.575 0.55 0.555 40,342 ### 78.3 78.3 ###
2009-May-15 Fri 0.57 0.585 0.56 0.56 25.1 25.1 ###
2009-May-14 Thu 0.57 0.57 0.56 0.56 36.1 36.1 ###
2009-May-13 Wed 0.585 0.585 0.57 0.585 70.4 70.4 ###
2009-May-12 Tue ### ### 0.58 0.58 49,925 14,478 19.2 19.2 ###
2009-May-11 Mon 0.585 ### 0.585 ### 79.6 79.6 0.0
2009-May-08 Fri ### ### ### ### 66.0 66.0 0.0
2009-May-07 Thu ### ### ### ### 69.0 69.0 0.0
2009-May-06 Wed 0.59 0.59 0.55 0.55 57,470 32,757 ### ### ###
2009-May-05 Tue 0.575 ### 0.57 ### 85.8 85.8 0.0
2009-May-04 Mon 0.54 0.56 0.54 0.56 79.2 79.2 ###
2009-May-01 Fri 0.55 0.55 0.54 0.55 ### ### ###
2009-Apr-30 Thu 0.5 0.555 0.5 0.53 90.0 90.0 0.0
2009-Apr-29 Wed 0.56 0.56 0.485 0.485 9,279 4,848 1.8 1.8 0.0
2009-Apr-28 Tue 0.54 0.54 0.54 0.54 7,850 ### 70.1 70.1 0.0
2009-Apr-27 Mon 0.57 0.57 0.54 0.54 12.8 12.8 0.0
2009-Apr-24 Fri 0.575 0.59 0.57 0.57 ### ### ###
2009-Apr-23 Thu ### ### 0.55 ### ### ### 0.0
2009-Apr-22 Wed 0.625 ### 0.625 ### 17,050 5,328 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 62,357 0 10.8 10.8 0.0
2009-Apr-17 Fri ### ### ### ### 90,581 0 87.0 87.0 0.0
2009-Apr-16 Thu ### ### ### ### 1,223 0 ### ### 0.0
2009-Apr-15 Wed 0.625 ### ### ### 10.5 10.5 0.0
2009-Apr-14 Tue ### ### ### ### 80,554 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### 0.58 ### 30.6 30.6 0.0
2009-Apr-07 Tue 0.585 ### 0.585 ### 23,280 ### 85.9 85.9 0.0
2009-Apr-06 Mon 0.54 0.59 0.54 0.585 ### ### ###
2009-Apr-03 Fri ### 0.52 0.5 0.5 78,450 ### 28.0 28.0 0.0
2009-Apr-02 Thu 0.485 0.485 0.485 0.485 ### ### 0.0
2009-Apr-01 Wed 0.52 0.52 0.48 0.48 5.8 5.8 0.0
2009-Mar-31 Tue 0.445 ### 0.43 ### 85.5 85.5 0.0
2009-Mar-30 Mon 0.445 0.445 0.445 0.445 ### ### ###
2009-Mar-27 Fri 0.42 0.445 0.42 0.445 ### ### ###
2009-Mar-26 Thu 0.4 0.425 0.4 ### 68.5 68.5 0.0
2009-Mar-25 Wed 0.355 ### 0.355 ### 48,947 8,688 ### ### 0.0
2009-Mar-24 Tue ### ### ### 0.375 173,775 0 ### ### ###
2009-Mar-23 Mon ### ### ### ### 8,625 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 4,257 0 83.9 83.9 0.0
2009-Mar-19 Thu ### ### 0.325 0.325 22.7 22.7 ###
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue 0.345 ### 0.345 ### ### ### 0.0
2009-Mar-16 Mon ### 0.325 ### ### 64.2 64.2 0.0
2009-Mar-13 Fri ### ### ### ### 36,880 0 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 84,854 0 87.9 87.9 0.0
2009-Mar-11 Wed 0.26 0.28 0.26 0.28 93.6 93.6 ###
2009-Mar-10 Tue 0.26 0.26 0.26 0.26 0 0.0
2009-Mar-09 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2009-Mar-06 Fri 0.27 0.27 0.255 0.255 9.0 9.0 0.0
2009-Mar-05 Thu 0.27 0.27 0.27 0.27 73.5 73.5 ###
2009-Mar-04 Wed ### ### 0.27 0.27 ### ### ###
2009-Mar-03 Tue 0.28 0.28 0.28 0.28 0 ###
2009-Mar-02 Mon 0.28 0.28 0.28 0.28 ### ### ###
2009-Feb-27 Fri 0.29 ### 0.29 ### ### ### 0.0
2009-Feb-26 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Feb-25 Wed 0.27 0.27 ### 0.27 ### ### ###
2009-Feb-24 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Feb-23 Mon 0.27 ### 0.27 0.27 35,184 4,749 79.0 79.0 ###
2009-Feb-20 Fri 0.27 0.27 0.27 0.27 1,850 ### 78.4 78.4 ###
2009-Feb-19 Thu 0.28 ### 0.27 0.27 22,950 ### ### ### ###
2009-Feb-18 Wed 0.28 0.28 0.28 0.28 ### ### ###
2009-Feb-17 Tue 0.28 0.28 0.28 0.28 0 ###
2009-Feb-16 Mon 0.28 0.28 0.28 0.28 0 ###
2009-Feb-13 Fri 0.28 0.28 0.28 0.28 0 ###
2009-Feb-12 Thu ### ### 0.28 0.28 5.5 5.5 ###
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 11,170 0 24.5 24.5 0.0
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### 13.7 13.7 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 34.0 34.0 0.0
2009-Feb-03 Tue ### ### ### ### 21,720 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 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 2025-05-05 23:29:35 thru 2025-05-05 23:29:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000