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

Currently Sun 25-Jun-01 05:06:16 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

(HDF) APA SUB GROUP Daily Prices Page 10...

     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 29th May 2025
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


<< Previous 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
2007-Sep-06 Thu 3.57 ### 3.52 3.52 23.1 23.1 ###
2007-Sep-05 Wed ### ### 3.55 3.57 16.0 16.0 0.3
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### 3.71 ### 3.71 114,323 ### 84.6 84.6 ###
2007-Aug-31 Fri 3.54 3.72 3.54 3.7 87.3 87.3 0.3
2007-Aug-30 Thu ### ### 3.53 3.54 ### ### 0.3
2007-Aug-29 Wed ### ### 3.5 3.55 21.6 21.6 ###
2007-Aug-28 Tue ### ### 3.54 ### ### ### 0.0
2007-Aug-27 Mon 3.57 ### 3.56 ### ### ### 0.0
2007-Aug-24 Fri 3.52 3.57 3.5 3.57 239,373 846,183 79.2 79.2 0.3
2007-Aug-23 Thu 3.55 3.56 3.4 3.54 354,774 ### ### ### 0.3
2007-Aug-22 Wed 3.4 3.44 3.4 3.42 165,685 566,642 ### ### 0.2
2007-Aug-21 Tue 3.51 3.51 3.41 3.44 340,555 1,178,320 ### ### 0.2
2007-Aug-20 Mon 3.54 3.55 ### 3.51 333,142 591,327 ### ### ###
2007-Aug-17 Fri 3.41 3.5 ### 3.5 78.5 78.5 0.3
2007-Aug-16 Thu 3.4 3.49 ### 3.4 802,824 1,400,927 78.7 78.7 0.2
2007-Aug-15 Wed 3.54 3.57 3.43 3.43 ### ### 0.2
2007-Aug-14 Tue ### ### 3.52 3.54 775,959 1,365,687 ### ### 0.3
2007-Aug-13 Mon 3.59 ### 3.5 ### 76.5 76.5 0.0
2007-Aug-10 Fri 3.5 3.57 3.5 3.55 838,788 ### 79.5 79.5 ###
2007-Aug-09 Thu 3.51 3.7 3.5 ### 84.5 84.5 0.0
2007-Aug-08 Wed 3.54 3.58 3.52 3.55 ### ### ###
2007-Aug-07 Tue 3.55 3.55 3.5 3.55 565,783 1,994,385 ### ### ###
2007-Aug-06 Mon 3.57 3.59 3.5 3.51 ### ### ###
2007-Aug-03 Fri ### ### 3.51 3.58 ### ### 0.3
2007-Aug-02 Thu 3.59 ### 3.51 ### 275,781 ### ### ### 0.0
2007-Aug-01 Wed 3.71 3.79 3.51 3.54 30.0 30.0 0.3
2007-Jul-31 Tue ### 3.79 ### 3.79 ### ### ###
2007-Jul-30 Mon ### ### 3.55 ### 262,852 ### 76.0 76.0 0.0
2007-Jul-27 Fri ### 3.73 3.51 ### ### ### 0.0
2007-Jul-26 Thu 3.71 3.74 ### 3.71 75.5 75.5 ###
2007-Jul-25 Wed 3.7 3.74 ### 3.71 67.6 67.6 ###
2007-Jul-24 Tue 3.75 3.75 ### 3.71 ### ### ###
2007-Jul-23 Mon 3.76 3.77 ### 3.73 ### ### ###
2007-Jul-20 Fri 3.79 3.81 ### 3.77 174,975 333,327 26.6 26.6 ###
2007-Jul-19 Thu ### 3.86 ### 3.72 ### ### 0.3
2007-Jul-18 Wed ### 3.72 ### ### 501,783 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 77.7 77.7 0.0
2007-Jul-16 Mon ### 3.72 3.57 ### 76.7 76.7 0.0
2007-Jul-13 Fri 3.45 3.59 3.45 3.57 476,420 ### 89.2 89.2 0.3
2007-Jul-12 Thu 3.42 3.43 ### 3.43 162,427 ### ### ### 0.2
2007-Jul-11 Wed 3.4 3.43 ### ### ### ### 0.0
2007-Jul-10 Tue 3.43 3.45 3.4 3.41 201,441 ### ### ### ###
2007-Jul-09 Mon 3.44 3.45 3.42 3.45 131,059 450,187 ### ### ###
2007-Jul-06 Fri 3.45 3.46 3.42 3.45 ### ### ###
2007-Jul-05 Thu 3.43 3.46 3.4 3.45 336,773 ### ### ### ###
2007-Jul-04 Wed 3.45 3.47 3.42 3.44 41.4 41.4 0.2
2007-Jul-03 Tue 3.42 3.47 3.4 3.45 310,554 1,066,752 76.6 76.6 ###
2007-Jul-02 Mon 3.45 3.53 3.41 3.41 342,483 ### ### ### ###
2007-Jun-29 Fri 3.5 3.5 3.4 3.5 59.7 59.7 0.3
2007-Jun-28 Thu 3.44 3.46 ### 3.44 413,376 715,140 ### ### 0.2
2007-Jun-27 Wed ### 3.41 ### ### ### ### 0.0
2007-Jun-26 Tue ### 3.4 ### ### 77.8 77.8 0.0
2007-Jun-25 Mon ### 3.4 3.27 ### ### ### 0.0
2007-Jun-22 Fri 3.4 3.44 ### 3.44 73.4 73.4 0.2
2007-Jun-21 Thu ### 3.41 ### 3.41 ### ### ###
2007-Jun-20 Wed ### 3.43 ### 3.4 84.1 84.1 0.2
2007-Jun-19 Tue ### ### ### ### 443,240 0 38.8 38.8 0.0
2007-Jun-18 Mon ### ### ### ### 289,978 0 38.6 38.6 0.0
2007-Jun-15 Fri ### ### ### ### 209,175 0 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 33.0 33.0 0.0
2007-Jun-13 Wed 3.45 3.45 ### ### 16.0 16.0 0.0
2007-Jun-12 Tue ### 3.43 ### ### 283,928 ### 74.0 74.0 0.0
2007-Jun-08 Fri 3.41 3.43 ### ### 262,740 ### 29.7 29.7 0.0
2007-Jun-07 Thu 3.43 3.46 3.41 3.46 68.7 68.7 0.2
2007-Jun-06 Wed 3.45 3.5 3.41 3.41 196,724 679,681 28.5 28.5 ###
2007-Jun-05 Tue 3.5 3.54 3.47 3.48 38.7 38.7 0.2
2007-Jun-04 Mon 3.4 3.55 3.4 3.52 314,141 ### ### ### ###
2007-Jun-01 Fri 3.44 3.49 ### ### 22.0 22.0 0.0
2007-May-31 Thu 3.42 3.45 ### 3.42 266,343 459,441 ### ### 0.2
2007-May-30 Wed ### 3.4 ### 3.4 312,770 ### ### ### 0.2
2007-May-29 Tue ### 3.42 ### 3.41 80.7 80.7 ###
2007-May-28 Mon 3.42 3.45 ### ### 184,741 318,678 ### ### 0.0
2007-May-25 Fri ### 3.45 ### 3.41 81.0 81.0 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 3.4 3.4 ### ### 217,428 369,627 24.1 24.1 0.0
2007-May-22 Tue 3.42 3.45 ### ### 31.6 31.6 0.0
2007-May-21 Mon 3.4 3.43 ### 3.42 347,483 ### 70.9 70.9 0.2
2007-May-18 Fri ### 3.43 ### ### 303,949 521,272 78.1 78.1 0.0
2007-May-17 Thu 3.29 ### 3.27 ### 75.8 75.8 0.0
2007-May-16 Wed 3.21 3.29 3.21 3.26 81.0 81.0 0.2
2007-May-15 Tue 3.25 3.27 3.23 3.23 35.0 35.0 ###
2007-May-14 Mon 3.25 3.26 3.23 3.25 68.2 68.2 0.2
2007-May-11 Fri 3.23 3.26 3.2 3.25 71.7 71.7 0.2
2007-May-10 Thu 3.22 3.27 3.21 3.24 219,753 ### ### ### ###
2007-May-09 Wed 3.25 3.29 3.22 3.22 327,128 ### 27.7 27.7 0.2
2007-May-08 Tue 3.24 3.29 3.23 3.25 ### ### 0.2
2007-May-07 Mon 3.27 3.27 3.24 3.25 276,079 ### ### ### 0.2
2007-May-04 Fri 3.26 3.29 3.25 3.27 251,548 ### 63.0 63.0 ###
2007-May-03 Thu 3.25 3.29 3.25 3.25 179,074 585,571 ### ### 0.2
2007-May-02 Wed 3.27 3.29 3.24 3.27 411,272 ### 62.0 62.0 ###
2007-May-01 Tue 3.23 3.26 3.2 3.23 195,879 632,689 ### ### ###
2007-Apr-30 Mon 3.29 3.29 3.23 3.27 296,242 965,748 ### ### ###
2007-Apr-27 Fri 3.2 3.26 3.2 3.23 ### ### ###
2007-Apr-26 Thu ### 3.25 ### 3.22 80.9 80.9 0.2
2007-Apr-24 Tue 3.23 ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### 3.22 3.23 139,848 225,155 ### ### ###
2007-Apr-20 Fri 3.25 3.29 3.22 3.27 71.2 71.2 ###
2007-Apr-19 Thu 3.29 3.29 3.21 3.21 291,048 ### 23.2 23.2 ###
2007-Apr-18 Wed ### ### 3.24 3.25 ### ### 0.2
2007-Apr-17 Tue 3.29 ### 3.24 3.25 35.4 35.4 0.2
2007-Apr-16 Mon 3.28 ### 3.24 ### 313,858 508,449 69.0 69.0 0.0
2007-Apr-13 Fri 3.29 ### 3.24 3.25 ### ### 0.2
2007-Apr-12 Thu 3.21 3.29 3.21 3.29 ### ### ###
2007-Apr-11 Wed 3.2 3.22 ### 3.21 71.9 71.9 ###
2007-Apr-10 Tue ### 3.24 ### 3.23 254,874 ### ### ### ###
2007-Apr-05 Thu 3.2 3.2 ### ### 3,385,955 5,417,528 ### ### 0.0
2007-Apr-04 Wed 3.26 3.26 ### 3.23 26.4 26.4 ###
2007-Apr-03 Tue 3.21 3.26 3.2 3.26 231,959 749,227 ### ### 0.2
2007-Apr-02 Mon 3.2 3.22 3.2 3.2 74.5 74.5 0.2
2007-Mar-30 Fri 3.2 3.23 3.2 3.23 177,726 571,389 69.9 69.9 ###
2007-Mar-29 Thu 3.2 3.24 3.2 3.2 253,058 814,846 62.7 62.7 0.2
2007-Mar-28 Wed 3.23 3.24 ### 3.2 ### ### 0.2
2007-Mar-27 Tue 3.23 3.24 3.2 3.2 27.8 27.8 0.2
2007-Mar-26 Mon 3.26 3.28 3.2 3.22 197,274 ### ### ### 0.2
2007-Mar-23 Fri ### ### 3.27 3.27 22.5 22.5 ###
2007-Mar-22 Thu ### ### 3.27 ### ### ### 0.0
2007-Mar-21 Wed 3.27 3.29 3.26 3.26 ### ### 0.2
2007-Mar-20 Tue 3.27 3.29 3.26 3.27 ### ### ###
2007-Mar-19 Mon 3.22 3.27 3.21 3.26 108,284 350,840 ### ### 0.2
2007-Mar-16 Fri 3.27 3.28 3.2 3.28 194,785 ### 69.4 69.4 0.2
2007-Mar-15 Thu ### ### ### 3.27 855,824 0 22.5 22.5 ###
2007-Mar-14 Wed 3.25 3.25 ### ### 237,475 ### 17.5 17.5 0.0
2007-Mar-13 Tue 3.28 ### 3.22 3.26 212,255 ### 35.7 35.7 0.2
2007-Mar-12 Mon ### 3.28 ### 3.28 ### ### 0.2
2007-Mar-09 Fri 3.26 3.29 ### 3.24 ### ### ###
2007-Mar-08 Thu 3.24 ### ### 3.28 236,240 0 ### ### 0.2
2007-Mar-07 Wed ### ### ### 3.25 ### ### 0.2
2007-Mar-06 Tue ### 3.29 ### 3.26 401,828 ### ### ### 0.2
2007-Mar-05 Mon ### ### ### ### 272,247 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### 3.2 ### ### 0.2
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 3.24 ### ### 476,342 771,674 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 508,540 0 73.7 73.7 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 292,629 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 41.6 41.6 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 393,882 0 34.4 34.4 0.0
2007-Feb-16 Fri ### ### ### ### 33.3 33.3 0.0
2007-Feb-15 Thu ### ### ### ### 36.4 36.4 0.0
2007-Feb-14 Wed ### ### ### ### 30.5 30.5 0.0
2007-Feb-13 Tue ### ### ### ### 287,828 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 36.3 36.3 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 193,924 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 38.8 38.8 0.0
2007-Feb-06 Tue ### ### ### ### 596,471 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0


<< Previous 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 2025-06-01 05:06:16 thru 2025-06-01 05:06:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000