Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 07:49:11 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

(HDF) APA SUB GROUP Daily Prices...

     Prev Section TOC    Company Info for HDF    Limits Next Section


Company Details for (HDF) APA SUB GROUP

Listing Code HDF
Listing Name APA SUB GROUP
GICS Sector Utilities
ISIN Name HASTINGS DIVERSIFIED
ISIN Security FULLY PAID STAPLED SECURITY
ISIN Code AU000000HDF1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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 0.29 ### ###
MAX 3.87 ### 99.4


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2013-Jan-09 Wed 2.85 2.85 2.85 2.85 0 ###
2013-Jan-08 Tue 2.85 2.85 2.85 2.85 0 ###
2013-Jan-07 Mon 2.85 2.85 2.85 2.85 0 ###
2013-Jan-04 Fri 2.85 2.85 2.85 2.85 0 ###
2013-Jan-03 Thu 2.85 2.85 2.85 2.85 0 ###
2013-Jan-02 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-31 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-28 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-27 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-24 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-21 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-20 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-19 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-18 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-17 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-14 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-13 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-12 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-11 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-10 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-07 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-06 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-05 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-04 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-03 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Nov-30 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Nov-29 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Nov-28 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Nov-27 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Nov-26 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Nov-23 Fri 2.84 2.86 2.84 2.85 72.2 72.2 ###
2012-Nov-22 Thu 2.86 2.88 2.82 2.82 390,141 ### 17.9 17.9 ###
2012-Nov-21 Wed 2.82 2.88 2.82 2.86 443,647 ### 83.8 83.8 0.2
2012-Nov-20 Tue 2.8 2.84 2.8 2.82 137,445 ### 75.7 75.7 ###
2012-Nov-19 Mon 2.79 2.81 2.79 2.8 110,784 ### 71.9 71.9 0.2
2012-Nov-16 Fri 2.83 2.83 2.8 2.8 21.1 21.1 0.2
2012-Nov-15 Thu 2.82 2.85 2.76 2.79 26.7 26.7 ###
2012-Nov-14 Wed 2.83 2.85 2.79 2.8 8,705,722 ### 22.9 22.9 0.2
2012-Nov-13 Tue 2.86 2.86 ### 2.85 55,952 ### 43.6 43.6 ###
2012-Nov-12 Mon 2.73 2.88 2.72 2.88 94.2 94.2 0.2
2012-Nov-09 Fri 2.82 2.82 2.77 2.81 2,331,328 ### 24.5 24.5 ###
2012-Nov-08 Thu 2.78 2.825 2.78 2.8 ### ### 0.2
2012-Nov-07 Wed 2.77 2.83 ### 2.81 9,027,175 12,773,452 ### ### ###
2012-Nov-06 Tue 2.76 2.8 2.75 2.77 72.6 72.6 0.2
2012-Nov-05 Mon 2.76 2.82 ### 2.78 78.0 78.0 0.2
2012-Nov-02 Fri 2.71 2.78 2.71 2.77 252,871 ### 86.1 86.1 0.2
2012-Nov-01 Thu 2.78 2.78 2.74 2.76 129,543 ### 31.0 31.0 0.2
2012-Oct-31 Wed 2.74 2.78 2.74 2.78 690,059 ### 79.7 79.7 0.2
2012-Oct-30 Tue 2.72 2.8 2.71 2.76 ### ### 0.2
2012-Oct-29 Mon 2.7 2.72 ### 2.72 314,589 427,841 ### ### 0.2
2012-Oct-26 Fri 2.7 2.72 2.7 2.7 307,646 833,720 ### ### 0.2
2012-Oct-25 Thu ### 2.71 ### 2.7 664,749 ### ### ### 0.2
2012-Oct-24 Wed ### 2.71 ### 2.7 8,072,175 ### 74.0 74.0 0.2
2012-Oct-23 Tue 2.7 2.71 ### ### 9,724,940 ### 26.9 26.9 0.0
2012-Oct-22 Mon 2.7 2.71 ### 2.7 1,840,371 ### ### ### 0.2
2012-Oct-19 Fri ### 2.72 ### 2.7 65.0 65.0 0.2
2012-Oct-18 Thu 2.72 2.72 ### 2.7 1,217,484 1,655,778 25.9 25.9 0.2
2012-Oct-17 Wed 2.73 2.73 2.7 2.71 ### ### ###
2012-Oct-16 Tue ### 2.74 ### 2.72 ### ### 0.2
2012-Oct-15 Mon 2.7 2.71 ### ### 455,589 617,323 ### ### 0.0
2012-Oct-12 Fri ### 2.71 ### 2.7 1,661,853 ### 71.3 71.3 0.2
2012-Oct-11 Thu ### 2.72 ### 2.7 1,499,652 2,039,526 82.7 82.7 0.2
2012-Oct-10 Wed ### ### ### ### 3,263,873 0 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 2,333,855 0 83.4 83.4 0.0
2012-Oct-08 Mon ### ### ### ### 18.7 18.7 0.0
2012-Oct-05 Fri ### ### ### ### 3,306,422 0 82.4 82.4 0.0
2012-Oct-04 Thu ### 2.625 ### ### 70.7 70.7 0.0
2012-Oct-03 Wed ### ### ### ### 923,759 0 ### ### 0.0
2012-Oct-02 Tue ### ### 2.59 ### ### ### 0.0
2012-Oct-01 Mon ### ### 2.59 ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 1,536,947 0 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 74.4 74.4 0.0
2012-Sep-25 Tue ### ### 2.59 ### 2,671,357 ### 74.5 74.5 0.0
2012-Sep-24 Mon ### ### 2.55 ### 392,154 ### ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 709,241 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 29.8 29.8 0.0
2012-Sep-19 Wed ### ### ### ### ### ### 0.0
2012-Sep-18 Tue ### ### 2.59 ### 1,019,776 ### 72.4 72.4 0.0
2012-Sep-17 Mon ### ### ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### 1,773,622 0 29.2 29.2 0.0
2012-Sep-12 Wed ### ### ### ### 3,323,827 0 19.0 19.0 0.0
2012-Sep-11 Tue ### ### ### ### 1,494,473 0 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 82.2 82.2 0.0
2012-Sep-04 Tue ### ### ### ### 5,246,553 0 ### ### 0.0
2012-Sep-03 Mon ### ### ### ### 1,719,128 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 2,739,655 0 ### ### 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 1,534,748 0 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 85.3 85.3 0.0
2012-Aug-27 Mon ### ### 2.59 2.59 26.6 26.6 0.2
2012-Aug-24 Fri ### ### ### ### 75.7 75.7 0.0
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed ### ### ### ### 3,466,759 0 ### ### 0.0
2012-Aug-21 Tue 2.57 ### 2.57 ### 13,914,255 ### ### ### 0.0
2012-Aug-20 Mon 2.58 2.59 2.54 2.56 17,500,542 ### ### ### 0.2
2012-Aug-17 Fri 2.59 ### 2.57 2.59 13,473,954 ### ### ### 0.2
2012-Aug-16 Thu 2.5 2.53 2.5 2.53 80.2 80.2 ###
2012-Aug-15 Wed 2.5 2.52 2.49 2.49 31.4 31.4 0.2
2012-Aug-14 Tue 2.52 2.53 2.52 2.53 3,080,344 ### ### ### ###
2012-Aug-13 Mon 2.53 2.54 2.52 2.52 ### ### ###
2012-Aug-10 Fri 2.55 2.57 2.54 2.54 7,474,726 19,097,924 30.4 30.4 ###
2012-Aug-09 Thu 2.55 2.57 2.54 2.54 24.7 24.7 ###
2012-Aug-08 Wed 2.55 2.57 2.55 2.55 ### ### 0.2
2012-Aug-07 Tue 2.54 2.55 2.54 2.55 3,182,282 ### 72.9 72.9 0.2
2012-Aug-06 Mon 2.54 2.55 2.54 2.54 3,320,027 ### 76.3 76.3 ###
2012-Aug-03 Fri 2.54 2.55 2.54 2.55 ### ### 0.2
2012-Aug-02 Thu 2.54 2.55 2.54 2.55 10,370,428 ### ### ### 0.2
2012-Aug-01 Wed 2.55 2.55 2.54 2.54 28.4 28.4 ###
2012-Jul-30 Mon 2.54 2.55 2.53 2.55 ### ### 0.2
2012-Jul-27 Fri 2.53 2.55 2.53 2.55 ### ### 0.2
2012-Jul-26 Thu 2.54 2.55 2.53 2.54 69.8 69.8 ###
2012-Jul-25 Wed 2.53 2.55 2.53 2.54 75.0 75.0 ###
2012-Jul-24 Tue 2.48 2.49 2.47 2.48 75.6 75.6 0.2
2012-Jul-23 Mon 2.48 2.49 2.48 2.48 ### ### 0.2
2012-Jul-20 Fri 2.46 2.52 2.46 2.48 33,567,874 ### ### ### 0.2
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 7,761,343 0 33.8 33.8 0.0
2012-Jul-17 Tue ### ### ### ### 5,949,078 0 ### ### 0.0
2012-Jul-13 Fri ### ### 2.29 ### ### ### 0.0
2012-Jul-12 Thu ### 2.375 ### ### 7,665,370 9,102,626 80.6 80.6 0.0
2012-Jul-11 Wed ### ### ### ### 5,682,142 0 22.0 22.0 0.0
2012-Jul-10 Tue ### 2.41 ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 78.4 78.4 0.0
2012-Jul-06 Fri 2.4 2.41 ### ### 26.7 26.7 0.0
2012-Jul-05 Thu 2.4 2.41 ### 2.4 ### ### ###
2012-Jul-04 Wed 2.4 2.4 ### ### 311,487 373,784 17.6 17.6 0.0
2012-Jul-03 Tue 2.4 2.42 ### 2.4 3,000,253 ### 73.5 73.5 ###
2012-Jul-02 Mon 2.42 2.425 ### 2.41 28.5 28.5 0.2
2012-Jun-29 Fri 2.41 2.43 ### 2.4 2,097,458 ### 18.4 18.4 ###
2012-Jun-28 Thu 2.44 2.44 2.41 2.41 2,092,271 5,073,757 ### ### 0.2
2012-Jun-27 Wed 2.4 2.41 ### 2.41 ### ### 0.2
2012-Jun-26 Tue ### 2.43 ### 2.41 2,010,682 2,442,978 83.2 83.2 0.2
2012-Jun-25 Mon ### 2.4 ### ### 742,042 890,450 80.8 80.8 0.0
2012-Jun-22 Fri 2.42 2.43 2.4 2.41 31.6 31.6 0.2
2012-Jun-21 Thu 2.42 2.42 2.4 2.42 4,877,657 11,755,153 80.8 80.8 0.2
2012-Jun-20 Wed ### 2.41 ### 2.41 80.4 80.4 0.2
2012-Jun-19 Tue ### 2.4 ### ### ### ### 0.0
2012-Jun-18 Mon 2.4 2.4 ### 2.4 705,673 ### ### ### ###
2012-Jun-15 Fri ### 2.4 ### 2.4 ### ### ###
2012-Jun-14 Thu ### ### ### ### 4,163,359 0 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 3,578,422 0 ### ### 0.0
2012-Jun-12 Tue ### 2.4 ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### 2.4 ### ### 1,868,254 ### 39.0 39.0 0.0
2012-Jun-07 Thu ### ### ### ### 75.4 75.4 0.0
2012-Jun-06 Wed ### ### ### ### 400,823 0 25.6 25.6 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-04-19 19:49:11 thru 2024-04-19 19:49:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000