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

Currently Wed 24-Jun-05 05:34:46 AM 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 20...

     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 .. Tuesday 4th June 2024
Latest price with VOLUME for HAV .. Tuesday 28th May 2024

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 ### 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 Next >>


End of day Prices (full format),

225 Days for (HAV) HAVILAH RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2007-Apr-13 Fri ### ### ### 2.59 ### ### 0.2
2007-Apr-12 Thu 2.2 2.22 ### 2.2 ### ### 0.2
2007-Apr-11 Wed ### 2.2 ### 2.2 112,277 ### ### ### 0.2
2007-Apr-10 Tue 2.21 2.29 ### ### 288,753 330,622 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 250,484 0 ### ### 0.0
2007-Apr-04 Wed 1.85 ### 1.82 ### 114,757 104,428 ### ### 0.0
2007-Apr-03 Tue 1.75 1.88 ### 1.85 94.3 94.3 0.1
2007-Apr-02 Mon 1.88 1.88 1.73 1.75 3.1 3.1 0.1
2007-Mar-30 Fri 1.8 ### 1.8 1.86 467,188 ### 85.2 85.2 0.1
2007-Mar-29 Thu ### 1.8 ### 1.79 95.9 95.9 0.1
2007-Mar-28 Wed ### ### ### ### 106,455 0 34.5 34.5 0.0
2007-Mar-27 Tue ### ### ### ### 93.0 93.0 0.0
2007-Mar-26 Mon 1.585 1.59 1.575 1.59 34,452 54,520 ### ### ###
2007-Mar-23 Fri 1.55 1.585 1.55 1.58 106,353 ### ### ### 0.1
2007-Mar-22 Thu 1.52 1.54 1.52 1.54 57,645 ### ### ### ###
2007-Mar-21 Wed 1.5 1.525 1.5 1.525 45,241 68,427 84.7 84.7 0.1
2007-Mar-20 Tue 1.48 1.51 1.48 1.5 81,459 121,781 ### ### 0.1
2007-Mar-19 Mon 1.48 1.49 1.48 1.49 73.3 73.3 ###
2007-Mar-16 Fri 1.475 ### 1.46 1.46 ### ### 0.1
2007-Mar-15 Thu 1.425 1.46 ### 1.46 ### ### 0.1
2007-Mar-14 Wed 1.445 1.445 ### ### ### ### 0.0
2007-Mar-13 Tue 1.5 1.525 1.48 1.51 ### ### 0.1
2007-Mar-12 Mon 1.5 1.54 1.5 1.5 ### ### 0.1
2007-Mar-09 Fri 1.45 1.55 1.45 1.55 52,677 ### 96.1 96.1 ###
2007-Mar-08 Thu 1.46 1.46 1.43 1.44 22.2 22.2 0.1
2007-Mar-07 Wed 1.44 1.49 1.44 1.46 66,624 ### ### ### 0.1
2007-Mar-06 Tue 1.42 1.42 1.41 1.42 ### ### ###
2007-Mar-05 Mon ### ### 1.41 1.45 34.4 34.4 ###
2007-Mar-02 Fri 1.53 1.53 ### ### 60,549 ### ### ### 0.0
2007-Mar-01 Thu 1.53 1.57 1.52 1.52 61,450 94,940 ### ### 0.1
2007-Feb-28 Wed 1.45 1.54 1.445 1.5 184,848 275,885 ### ### 0.1
2007-Feb-27 Tue 1.555 ### 1.555 ### 209,526 ### ### ### 0.0
2007-Feb-26 Mon 1.49 1.54 1.48 1.53 163,727 247,227 ### ### ###
2007-Feb-23 Fri 1.49 1.49 1.47 1.49 36,440 ### 65.8 65.8 ###
2007-Feb-22 Thu ### ### 1.45 1.45 24,250 17,581 ### ### ###
2007-Feb-21 Wed 1.5 1.5 1.47 1.5 25,947 ### 72.5 72.5 0.1
2007-Feb-20 Tue 1.5 1.52 ### 1.5 70.5 70.5 0.1
2007-Feb-19 Mon 1.49 1.5 1.485 1.5 ### ### 0.1
2007-Feb-16 Fri 1.47 1.5 1.47 1.48 ### ### 0.1
2007-Feb-15 Thu 1.46 1.47 1.45 1.45 31.7 31.7 ###
2007-Feb-14 Wed ### 1.43 1.4 1.43 80.4 80.4 0.1
2007-Feb-13 Tue 1.41 1.44 1.4 1.4 28,945 ### ### ### ###
2007-Feb-12 Mon 1.47 1.47 1.41 1.41 66,070 95,140 ### ### ###
2007-Feb-09 Fri 1.485 1.5 1.485 1.5 22,056 ### ### ### 0.1
2007-Feb-08 Thu 1.49 1.5 1.45 1.475 138,444 ### ### ### 0.1
2007-Feb-07 Wed 1.46 1.48 1.41 1.47 38,554 ### 76.0 76.0 ###
2007-Feb-06 Tue 1.47 1.47 1.4 1.46 ### ### 0.1
2007-Feb-05 Mon 1.55 1.55 ### ### 40,548 31,424 ### ### 0.0
2007-Feb-02 Fri 1.555 ### 1.55 1.55 ### ### ###
2007-Feb-01 Thu 1.45 ### 1.45 1.51 208,773 ### 91.7 91.7 0.1
2007-Jan-31 Wed 1.47 1.5 1.45 1.45 45,050 66,448 ### ### ###
2007-Jan-30 Tue 1.54 1.55 1.46 1.46 144,872 ### 6.8 6.8 0.1
2007-Jan-29 Mon 1.55 1.55 1.51 1.55 71.3 71.3 ###
2007-Jan-25 Thu 1.56 1.59 1.55 1.55 32.5 32.5 ###
2007-Jan-24 Wed 1.56 ### 1.55 1.55 ### ### ###
2007-Jan-23 Tue 1.51 1.575 1.51 1.575 145,322 224,159 91.6 91.6 0.1
2007-Jan-22 Mon 1.49 1.53 1.48 1.5 288,025 433,477 72.6 72.6 0.1
2007-Jan-19 Fri 1.48 1.48 1.43 1.43 9.4 9.4 0.1
2007-Jan-18 Thu 1.5 1.5 1.47 1.5 68.4 68.4 0.1
2007-Jan-17 Wed 1.55 1.59 1.485 1.485 102,854 ### ### ### ###
2007-Jan-16 Tue 1.49 ### 1.48 ### 402,479 ### ### ### 0.0
2007-Jan-15 Mon 1.4 1.41 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### 1.28 ### 160,773 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 48,627 0 72.8 72.8 0.0
2007-Jan-10 Wed 1.44 1.45 1.4 1.44 67,878 96,726 77.0 77.0 0.1
2007-Jan-09 Tue 1.51 1.51 1.43 ### 60,575 89,045 ### ### 0.0
2007-Jan-08 Mon 1.45 ### ### ### ### ### 0.0
2007-Jan-05 Fri 1.5 1.55 1.47 1.55 157,981 238,551 ### ### ###
2007-Jan-04 Thu 1.7 1.7 1.43 1.5 312,783 ### 0.6 0.6 0.1
2007-Jan-03 Wed 1.655 1.73 1.655 1.7 ### ### ###
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 1.4 ### 1.385 ### ### ### 0.0
2006-Dec-28 Thu ### 1.4 ### 1.4 50,220 35,154 86.5 86.5 ###
2006-Dec-27 Wed ### ### ### ### 60,880 0 61.1 61.1 0.0
2006-Dec-22 Fri ### ### 1.26 ### 12.9 12.9 0.0
2006-Dec-21 Thu 1.5 1.5 ### ### 1.8 1.8 0.0
2006-Dec-20 Wed ### 1.475 ### 1.475 241,522 178,122 98.1 98.1 0.1
2006-Dec-19 Tue ### ### ### ### 273,648 0 2.6 2.6 0.0
2006-Dec-18 Mon 1.185 1.375 ### 1.375 ### ### 0.1
2006-Dec-15 Fri 1.155 1.155 ### ### 24.0 24.0 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### 1.185 ### ### 66,185 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 89.3 89.3 0.0
2006-Dec-11 Mon ### ### ### ### 80.3 80.3 0.0
2006-Dec-08 Fri ### ### 1.055 ### 136,474 ### 8.9 8.9 0.0
2006-Dec-07 Thu ### ### ### ### 175,846 0 ### ### 0.0
2006-Dec-06 Wed ### 1.2 ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 96.3 96.3 0.0
2006-Dec-04 Mon ### ### ### ### 94,354 0 76.7 76.7 0.0
2006-Dec-01 Fri ### ### ### ### 187,420 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 177,183 0 97.8 97.8 0.0
2006-Nov-29 Wed 0.925 ### 0.925 ### 91.6 91.6 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### 1 ### ### 40,850 20,425 88.9 88.9 0.0
2006-Nov-24 Fri 1 1 ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 104,620 0 80.5 80.5 0.0
2006-Nov-22 Wed 0.985 0.985 ### ### 8.0 8.0 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### 0.925 0.945 42.6 42.6 0.1
2006-Nov-17 Fri ### ### ### ### 96,670 0 ### ### 0.0
2006-Nov-16 Thu 0.945 ### 0.945 ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 80.6 80.6 0.0
2006-Nov-14 Tue ### ### ### ### 31,740 0 ### ### 0.0
2006-Nov-13 Mon 0.985 0.985 ### ### 99,029 48,771 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 58,070 0 ### ### 0.0
2006-Nov-09 Thu 1 1 ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 1 1 222,450 111,225 1.8 1.8 ###
2006-Nov-07 Tue ### ### ### ### 227,088 0 23.8 23.8 0.0
2006-Nov-06 Mon ### ### ### ### 79.6 79.6 0.0
2006-Nov-03 Fri ### ### ### ### 117,127 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 361,243 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 99.9 99.9 0.0
2006-Oct-31 Tue 0.84 ### 0.84 0.87 ### ### 0.1
2006-Oct-30 Mon 0.825 0.84 0.8 0.84 ### ### ###
2006-Oct-27 Fri 0.83 ### 0.78 0.82 ### ### 0.1
2006-Oct-26 Thu ### 0.85 ### 0.83 628,823 267,249 ### ### ###
2006-Oct-25 Wed 0.7 ### 0.7 ### 33,850 11,847 ### ### 0.0
2006-Oct-24 Tue 0.71 ### ### ### ### ### 0.0
2006-Oct-23 Mon 0.685 0.71 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 103,029 0 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 22.7 22.7 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 21,470 0 ### ### 0.0
2006-Oct-13 Fri 0.71 0.71 ### ### 105,975 37,621 ### ### 0.0
2006-Oct-12 Thu ### 0.72 ### ### 79.2 79.2 0.0
2006-Oct-11 Wed 0.74 0.75 0.72 0.72 12.6 12.6 ###
2006-Oct-10 Tue 0.625 0.72 0.625 0.72 ### ### ###
2006-Oct-09 Mon ### ### ### ### 47,676 0 ### ### 0.0
2006-Oct-06 Fri 0.58 0.58 0.58 0.58 64.5 64.5 ###
2006-Oct-05 Thu 0.59 0.59 0.56 0.57 82,451 ### 8.5 8.5 ###
2006-Oct-04 Wed 0.59 ### 0.59 ### ### ### 0.0
2006-Oct-03 Tue 0.56 ### 0.56 0.59 50,279 14,078 96.0 96.0 0.0
2006-Oct-02 Mon 0.59 0.59 0.55 0.55 1.7 1.7 ###
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 5,050 0 71.5 71.5 0.0
2006-Sep-25 Mon ### ### 0.585 ### 57,587 16,844 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 0.675 0.675 ### ### 0.8 0.8 0.0
2006-Sep-20 Wed ### ### ### ### 43,050 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 49,359 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 33,981 0 ### ### 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 22.1 22.1 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 19.5 19.5 0.0
2006-Sep-05 Tue ### ### ### ### 36,325 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 74,075 0 ### ### 0.0
2006-Sep-01 Fri ### ### 0.56 0.58 152,250 ### 4.6 4.6 ###
2006-Aug-31 Thu 0.645 ### ### ### 47,744 0 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 81,850 0 89.3 89.3 0.0
2006-Aug-29 Tue ### ### ### ### 94.0 94.0 0.0
2006-Aug-28 Mon 0.685 0.685 ### ### 15,670 ### ### ### 0.0
2006-Aug-25 Fri ### ### 0.59 ### 98.0 98.0 0.0
2006-Aug-24 Thu 0.59 ### 0.59 ### 83.4 83.4 0.0
2006-Aug-23 Wed 0.57 ### 0.57 ### 93.6 93.6 0.0
2006-Aug-22 Tue ### ### ### ### 124,981 0 12.4 12.4 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 201,274 0 9.2 9.2 0.0
2006-Aug-17 Thu ### ### ### ### 34,847 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### 0.7 ### ### 77.8 77.8 0.0
2006-Aug-14 Mon 0.7 0.7 ### ### ### ### 0.0
2006-Aug-11 Fri 0.7 0.7 0.7 0.7 69.8 69.8 ###
2006-Aug-10 Thu 0.7 0.71 0.7 0.7 68.7 68.7 ###
2006-Aug-09 Wed 0.73 0.73 0.71 0.71 ### ### ###
2006-Aug-08 Tue 0.745 0.745 0.74 0.74 23.3 23.3 0.1
2006-Aug-07 Mon 0.74 0.74 0.74 0.74 22,141 16,384 ### ### 0.1
2006-Aug-04 Fri 0.76 ### 0.725 0.725 86,141 31,226 5.1 5.1 ###
2006-Aug-03 Thu 0.7 ### 0.7 ### 78,787 27,575 97.5 97.5 0.0
2006-Aug-02 Wed ### 0.7 ### 0.7 98.3 98.3 ###
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 0.685 0.7 ### ### 64,074 22,425 ### ### 0.0
2006-Jul-26 Wed 0.685 0.685 0.685 0.685 ### ### 0.0
2006-Jul-25 Tue ### 0.7 ### 0.7 93.4 93.4 ###
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri 0.72 0.72 ### 0.7 16,342 5,883 12.0 12.0 ###
2006-Jul-20 Thu 0.71 0.72 ### 0.72 37,978 13,672 ### ### ###
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue 0.685 ### 0.685 ### 78.7 78.7 0.0
2006-Jul-17 Mon 0.625 0.685 0.625 0.685 15,750 ### 98.3 98.3 0.0
2006-Jul-14 Fri 0.685 0.685 ### ### 1.2 1.2 0.0
2006-Jul-13 Thu 0.685 0.685 ### ### ### ### 0.0
2006-Jul-12 Wed ### 0.7 ### 0.685 32,180 ### ### ### 0.0
2006-Jul-11 Tue ### 0.72 ### 0.72 ### ### ###
2006-Jul-10 Mon 0.725 0.745 0.7 0.745 52,322 ### 87.2 87.2 ###
2006-Jul-07 Fri ### 0.725 ### 0.725 91.0 91.0 ###
2006-Jul-06 Thu 0.645 ### ### ### 80.8 80.8 0.0
2006-Jul-05 Wed ### ### ### ### 9.8 9.8 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### 0.58 0.59 ### ### 0.0
2006-Jun-30 Fri ### ### 0.58 ### ### ### 0.0
2006-Jun-28 Wed 0.53 0.57 0.53 0.56 93.9 93.9 ###
2006-Jun-27 Tue 0.57 0.57 0.52 0.545 203,947 111,151 9.7 9.7 0.0
2006-Jun-26 Mon ### ### 0.55 0.57 6.2 6.2 ###
2006-Jun-23 Fri 0.685 ### ### ### 158,550 0 ### ### 0.0
2006-Jun-22 Thu 0.685 0.685 ### ### 5.7 5.7 0.0
2006-Jun-21 Wed ### ### ### ### 12.4 12.4 0.0
2006-Jun-20 Tue 0.685 0.685 ### ### ### ### 0.0
2006-Jun-19 Mon 0.72 0.72 ### ### 10.9 10.9 0.0
2006-Jun-16 Fri ### ### ### 0.71 ### ### ###
2006-Jun-15 Thu ### ### 0.685 0.685 27,824 9,529 17.3 17.3 0.0
2006-Jun-14 Wed 0.7 0.7 ### ### 19.6 19.6 0.0
2006-Jun-13 Tue 0.77 0.77 ### ### 45,589 17,551 10.0 10.0 0.0
2006-Jun-09 Fri 0.785 0.785 0.76 ### 17.2 17.2 0.0
2006-Jun-08 Thu 0.81 0.81 0.785 0.785 29,655 23,649 24.2 24.2 ###
2006-Jun-07 Wed 0.81 0.81 0.81 0.81 27,488 ### ### ### 0.1
2006-Jun-06 Tue 0.83 0.83 0.79 ### ### ### 0.0
2006-Jun-05 Mon 0.82 ### 0.82 0.87 96.1 96.1 0.1
2006-Jun-02 Fri 0.77 0.82 0.73 0.82 96.4 96.4 0.1
2006-Jun-01 Thu 0.73 0.78 0.73 0.78 119,247 ### ### ### 0.1
2006-May-31 Wed 0.725 0.725 0.71 ### ### ### 0.0
2006-May-30 Tue 0.7 0.73 0.7 0.73 92.0 92.0 0.1
2006-May-29 Mon ### ### ### ### 71.2 71.2 0.0
2006-May-26 Fri ### 0.7 ### ### 50,740 17,759 16.9 16.9 0.0
2006-May-25 Thu 0.7 0.7 ### ### 26.9 26.9 0.0
2006-May-24 Wed ### 0.72 ### ### 82.6 82.6 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 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 2024-06-05 05:34:46 thru 2024-06-05 05:34:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000