(HCY) HALCYON GROUP LTD Daily Prices...


Prev Section TOC    Company Info for HCY    Limits Next Section


Company Details for (HCY) HALCYON GROUP LTD

Listing Code HCY
Listing Name HALCYON GROUP LTD
GICS Sector Materials
ISIN Name HALCYON GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HCY4


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for HCY .. Wednesday 19th December 2007

HCY 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 ### 8 ###
MAX ### 236,602,455 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for HCY    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (HCY) HALCYON GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0.28 0.285 0.26 0.26 145,145 39,552 3.8 3.8 0.0
2007-Dec-18 Tue 0.275 0.28 0.26 0.28 49,820 13,451 81.8 81.8 ###
2007-Dec-17 Mon 0.27 0.275 0.27 0.27 90.1 90.1 ###
2007-Dec-14 Fri 0.27 0.27 0.26 0.26 16.9 16.9 0.0
2007-Dec-13 Thu 0.275 0.285 0.27 0.27 21.8 21.8 ###
2007-Dec-12 Wed 0.28 0.285 0.275 0.275 17.2 17.2 ###
2007-Dec-11 Tue 0.29 0.29 0.285 0.285 8 2 ### ### ###
2007-Dec-10 Mon 0.29 0.29 0.29 0.29 ### ### ###
2007-Dec-07 Fri 0.29 0.29 0.28 0.28 ### ### ###
2007-Dec-06 Thu 0.29 ### 0.29 0.29 ### ### ###
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 23.0 23.0 0.0
2007-Dec-03 Mon ### ### 0.029 0.029 8,945,027 ### ### ### 0.0
2007-Nov-30 Fri 0.029 ### 0.029 ### 5,785,671 ### 86.3 86.3 0.0
2007-Nov-29 Thu 0.029 0.029 0.028 0.029 ### ### 0.0
2007-Nov-28 Wed 0.029 ### 0.029 0.029 ### ### 0.0
2007-Nov-27 Tue ### ### 0.029 0.029 4,495,359 65,182 12.3 12.3 0.0
2007-Nov-26 Mon 0.029 ### 0.029 0.029 2,887,340 ### ### ### 0.0
2007-Nov-23 Fri 0.029 0.029 0.028 0.028 4,748,689 ### 11.4 11.4 ###
2007-Nov-22 Thu ### ### 0.027 0.027 ### ### ###
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### ### ### 12.3 12.3 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri ### ### ### ### 3,419,470 0 11.6 11.6 0.0
2007-Nov-15 Thu ### ### ### ### 3,817,140 0 ### ### 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 6.1 6.1 0.0
2007-Nov-12 Mon ### ### ### ### 2,012,852 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 3,896,378 0 ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 7,808,273 0 95.7 95.7 0.0
2007-Nov-07 Wed ### ### ### ### 4.2 4.2 0.0
2007-Nov-06 Tue ### ### ### ### 19,433,343 0 ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 3,499,249 0 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 3,742,522 0 61.3 61.3 0.0
2007-Nov-01 Thu ### ### 0.029 ### 3,052,942 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### 0.029 0.029 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### 1,421,159 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 70.3 70.3 0.0
2007-Oct-24 Wed ### ### ### ### 5,041,780 0 15.7 15.7 0.0
2007-Oct-23 Tue ### ### ### ### 6,532,253 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 86.5 86.5 0.0
2007-Oct-18 Thu ### ### ### ### 3,222,351 0 11.1 11.1 0.0
2007-Oct-17 Wed ### ### ### ### 2,100,875 0 14.1 14.1 0.0
2007-Oct-16 Tue ### ### ### ### 3,299,249 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### 3,585,442 0 4.5 4.5 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 5,871,375 0 10.9 10.9 0.0
2007-Oct-10 Wed ### ### ### ### 13.1 13.1 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 4,193,024 0 11.3 11.3 0.0
2007-Oct-05 Fri ### ### ### ### 9.9 9.9 0.0
2007-Oct-04 Thu ### ### ### ### 15.1 15.1 0.0
2007-Oct-03 Wed ### ### ### ### 4,488,075 0 89.6 89.6 0.0
2007-Oct-02 Tue ### ### ### ### 16.5 16.5 0.0
2007-Oct-01 Mon ### ### ### ### 4,490,781 0 ### ### 0.0
2007-Sep-28 Fri ### ### 0.029 ### 6,400,340 ### ### ### 0.0
2007-Sep-27 Thu 0.028 ### 0.028 ### 10,119,427 141,671 94.5 94.5 0.0
2007-Sep-26 Wed 0.029 ### 0.027 0.028 11,248,147 151,849 8.2 8.2 ###
2007-Sep-25 Tue ### ### 0.029 0.029 ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 11.2 11.2 0.0
2007-Sep-21 Fri ### ### 0.029 ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 15,278,689 0 ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 1.8 1.8 0.0
2007-Sep-17 Mon ### ### ### ### 48,767,573 0 13.2 13.2 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 0.043 0.047 ### ### 236,602,455 5,560,157 ### ### 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### ### 24,698,028 0 99.3 99.3 0.0
2007-Sep-07 Fri 0.027 ### 0.027 ### ### ### 0.0
2007-Sep-06 Thu 0.025 0.026 0.025 0.025 6,984,171 ### ### ### ###
2007-Sep-05 Wed 0.026 0.027 0.026 0.026 72.1 72.1 ###
2007-Sep-04 Tue 0.027 0.027 0.026 0.026 6,263,359 165,979 ### ### ###
2007-Sep-03 Mon 0.028 0.028 0.026 0.027 5,504,873 ### ### ### ###
2007-Aug-31 Fri 0.028 0.028 0.026 0.028 54.5 54.5 ###
2007-Aug-30 Thu ### ### 0.027 0.027 10,612,344 ### ### ### ###
2007-Aug-29 Wed 0.026 0.027 0.024 0.027 14,186,650 361,759 86.3 86.3 ###
2007-Aug-28 Tue 0.029 0.029 0.028 0.028 3,172,854 90,426 ### ### ###
2007-Aug-27 Mon ### ### 0.029 0.029 11,370,284 ### ### ### 0.0
2007-Aug-24 Fri ### ### 0.026 0.028 13,973,384 181,653 1.6 1.6 ###
2007-Aug-23 Thu ### ### ### ### 24,627,122 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### 0.029 0.029 13,926,358 ### ### ### 0.0
2007-Aug-21 Tue 0.027 0.029 0.026 0.028 ### ### ###
2007-Aug-20 Mon 0.027 0.028 0.026 0.026 12.7 12.7 ###
2007-Aug-17 Fri 0.023 0.025 ### 0.024 84.1 84.1 ###
2007-Aug-16 Thu 0.021 0.024 ### 0.024 ### ### ###
2007-Aug-15 Wed 0.027 0.027 0.023 0.023 ### ### ###
2007-Aug-14 Tue ### ### 0.027 0.028 ### ### ###
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 18,463,576 0 89.3 89.3 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 99.9 99.9 0.0
2007-Aug-03 Fri ### ### ### ### 53,645,853 0 98.5 98.5 0.0
2007-Aug-02 Thu 0.027 ### 0.027 ### 33,776,926 455,988 ### ### 0.0
2007-Aug-01 Wed 0.028 0.028 0.026 0.026 ### ### ###
2007-Jul-31 Tue 0.027 0.028 0.026 0.028 8,678,671 234,324 88.1 88.1 ###
2007-Jul-30 Mon 0.026 0.027 0.025 0.027 6,214,071 ### 87.3 87.3 ###
2007-Jul-27 Fri 0.026 0.028 0.026 0.027 7,971,884 215,240 90.0 90.0 ###
2007-Jul-26 Thu 0.027 0.028 0.027 0.028 91.7 91.7 ###
2007-Jul-25 Wed 0.027 0.027 0.026 0.026 ### ### ###
2007-Jul-24 Tue 0.029 0.029 0.027 0.027 3.5 3.5 ###
2007-Jul-23 Mon 0.026 ### 0.025 ### 25,810,356 322,629 99.2 99.2 0.0
2007-Jul-20 Fri 0.027 0.027 0.025 0.025 9,199,424 239,185 1.2 1.2 ###
2007-Jul-19 Thu 0.027 0.028 0.025 0.027 63.5 63.5 ###
2007-Jul-18 Wed 0.028 0.028 0.026 0.027 10.1 10.1 ###
2007-Jul-17 Tue 0.028 0.029 0.027 0.029 3,149,746 ### ### ### 0.0
2007-Jul-16 Mon ### ### 0.027 0.029 14,837,554 ### 13.5 13.5 0.0
2007-Jul-13 Fri ### ### 0.028 0.029 11.0 11.0 0.0
2007-Jul-12 Thu 0.028 ### 0.028 0.029 43,963,829 ### 88.4 88.4 0.0
2007-Jul-11 Wed 0.025 0.027 0.025 0.027 27,836,974 ### ### ### ###
2007-Jul-10 Tue 0.023 0.027 0.023 0.026 99.1 99.1 ###
2007-Jul-09 Mon 0.023 0.024 0.022 0.022 12,169,881 ### ### ### ###
2007-Jul-06 Fri ### 0.024 ### 0.023 34,797,278 ### 99.5 99.5 ###
2007-Jul-05 Thu ### ### ### ### 3,166,645 0 93.2 93.2 0.0
2007-Jul-04 Wed ### ### ### ### 8.2 8.2 0.0
2007-Jul-03 Tue ### ### ### ### 1,505,352 0 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 2,481,277 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 23,095,174 0 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 98.8 98.8 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 5,111,684 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 5,163,280 0 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 2,801,525 0 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 3,379,975 0 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### 1,056,750 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 1,870,277 0 ### ### 0.0
2007-May-31 Thu ### ### ### ### 1,829,620 0 ### ### 0.0
2007-May-30 Wed ### ### ### ### 1,807,777 0 ### ### 0.0
2007-May-29 Tue ### ### ### ### 8,941,988 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 12,908,024 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 4.5 4.5 0.0
2007-May-22 Tue ### ### ### ### 9,868,980 0 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 827,777 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 96.3 96.3 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 1,283,482 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### 2,857,971 0 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### 1,810,442 0 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 6.0 6.0 0.0
2007-May-04 Fri ### ### ### ### 1,052,222 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 4,455,221 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 2,477,222 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 7,532,081 0 7.2 7.2 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 7.2 7.2 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 7.8 7.8 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 10.2 10.2 0.0
2007-Apr-16 Mon ### ### ### ### 6,642,446 0 ### ### 0.0
2007-Apr-13 Fri ### 0.021 ### ### 36,847,745 ### 93.6 93.6 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 94.3 94.3 0.0
2007-Apr-10 Tue ### ### ### ### 2,913,424 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 5,559,980 0 6.1 6.1 0.0
2007-Apr-03 Tue ### ### ### ### 2,841,045 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 1,978,252 0 3.9 3.9 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 2,939,443 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 3,713,055 0 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 4,705,871 0 ### ### 0.0
2007-Mar-22 Thu 0.021 0.021 ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 95.1 95.1 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 434,348 0 5.4 5.4 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 94.5 94.5 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 94.4 94.4 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 17.0 17.0 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 4,667,779 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 8,496,888 0 94.4 94.4 0.0
2007-Feb-26 Mon ### ### ### ### 98.3 98.3 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 3,993,684 0 0.9 0.9 0.0
2007-Feb-21 Wed ### ### ### ### 4,285,723 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 3,427,581 0 ### ### 0.0
2007-Feb-19 Mon 0.021 0.021 ### ### ### ### 0.0
2007-Feb-16 Fri ### 0.021 ### ### 3,510,524 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 4,345,278 0 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 93.3 93.3 0.0
2007-Feb-13 Tue ### 0.021 ### ### 13,470,178 ### ### ### 0.0
2007-Feb-12 Mon ### 0.021 ### 0.021 94.0 94.0 ###
2007-Feb-09 Fri 0.021 0.021 ### ### 5.5 5.5 0.0
2007-Feb-08 Thu ### 0.021 ### ### 66.4 66.4 0.0
2007-Feb-07 Wed 0.021 0.021 ### 0.021 71.3 71.3 ###
2007-Feb-06 Tue 0.022 0.022 0.021 0.021 ### ### ###
2007-Feb-05 Mon ### 0.022 ### 0.021 95.5 95.5 ###


1 2 3 4 5 6 Next >>

Server processing from 2026-03-16 16:37:32 thru 2026-03-16 16:37:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000