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 Wed 25-Jun-04 02:53:03 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 Page 11...

     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 .. Tuesday 3rd June 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 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

85 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2009-Aug-27 Thu ### 0.875 0.86 0.875 2,338,053 ### ### ### 0.1
2009-Aug-26 Wed 0.86 0.87 0.85 0.86 61.8 61.8 ###
2009-Aug-25 Tue 0.875 0.875 0.86 ### 28.2 28.2 0.0
2009-Aug-24 Mon 0.86 0.875 0.86 0.87 3,169,378 ### ### ### 0.1
2009-Aug-21 Fri 0.885 0.885 0.85 0.85 5,470,573 4,745,722 17.8 17.8 ###
2009-Aug-20 Thu 0.885 0.89 0.875 0.875 ### ### 0.1
2009-Aug-19 Wed 0.89 ### 0.875 0.875 1,818,020 795,383 ### ### 0.1
2009-Aug-18 Tue 0.88 0.89 0.875 0.885 3,003,581 ### 72.8 72.8 ###
2009-Aug-17 Mon 0.885 0.89 0.87 0.88 ### ### 0.1
2009-Aug-14 Fri 0.89 ### 0.875 0.875 2,401,445 ### ### ### 0.1
2009-Aug-13 Thu 0.88 ### 0.87 0.885 3,245,728 ### ### ### ###
2009-Aug-12 Wed 0.855 0.87 0.85 0.86 ### ### ###
2009-Aug-11 Tue 0.875 0.875 0.85 0.86 ### ### ###
2009-Aug-10 Mon 0.875 0.885 0.87 0.875 4,169,855 3,659,047 ### ### 0.1
2009-Aug-07 Fri ### 0.87 ### ### ### ### 0.0
2009-Aug-06 Thu 0.825 0.83 0.8 ### 12,137,353 9,891,942 13.9 13.9 0.0
2009-Aug-05 Wed 0.845 0.85 0.82 0.82 ### ### 0.1
2009-Aug-04 Tue 0.85 0.855 0.82 ### ### ### 0.0
2009-Aug-03 Mon 0.875 0.875 0.855 0.855 3,822,278 3,306,270 ### ### ###
2009-Jul-31 Fri 0.89 ### 0.87 0.87 7,407,325 3,222,186 17.8 17.8 0.1
2009-Jul-30 Thu ### ### 0.885 0.89 2,465,051 1,090,785 ### ### ###
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### 0.89 ### 34.8 34.8 0.0
2009-Jul-27 Mon ### ### 0.885 0.89 2,259,341 999,758 ### ### ###
2009-Jul-24 Fri ### ### 0.875 0.89 ### ### ###
2009-Jul-23 Thu ### 0.925 ### ### 2,325,881 ### 21.6 21.6 0.0
2009-Jul-22 Wed ### ### ### ### 1,197,529 0 76.7 76.7 0.0
2009-Jul-21 Tue 0.89 ### 0.88 ### 2,412,823 1,061,642 ### ### 0.0
2009-Jul-20 Mon 0.885 0.885 ### 0.88 ### ### 0.1
2009-Jul-17 Fri 0.87 0.875 0.85 0.855 4,096,647 3,533,358 22.0 22.0 ###
2009-Jul-16 Thu ### ### ### 0.87 15.9 15.9 0.1
2009-Jul-15 Wed ### ### 0.885 0.89 22.6 22.6 ###
2009-Jul-14 Tue ### ### 0.89 ### ### ### 0.0
2009-Jul-13 Mon 0.89 ### 0.885 0.89 1,164,920 515,477 81.4 81.4 ###
2009-Jul-10 Fri 0.89 ### 0.88 0.885 ### ### ###
2009-Jul-09 Thu 0.88 0.885 0.87 0.875 ### ### 0.1
2009-Jul-08 Wed 0.86 0.885 0.855 0.87 2,534,923 2,205,383 78.8 78.8 0.1
2009-Jul-07 Tue 0.925 0.945 ### ### 2,967,522 1,402,154 ### ### 0.0
2009-Jul-06 Mon ### ### ### 0.925 21.4 21.4 ###
2009-Jul-03 Fri ### ### 0.945 ### 1,316,954 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 2,787,420 0 ### ### 0.0
2009-Jul-01 Wed 1.185 1.185 1.185 1.185 0 0.1
2009-Jun-30 Tue 1.085 ### ### 1.185 1,357,626 0 ### ### 0.1
2009-Jun-29 Mon ### ### ### 1.085 21.7 21.7 0.1
2009-Jun-26 Fri ### ### ### ### ### ### 0.0
2009-Jun-25 Thu 1.21 1.22 ### 1.2 624,345 380,850 ### ### 0.1
2009-Jun-24 Wed 1.175 ### ### ### 422,571 0 ### ### 0.0
2009-Jun-23 Tue 1.2 1.23 ### ### 42.4 42.4 0.0
2009-Jun-22 Mon ### ### ### 1.26 ### ### ###
2009-Jun-19 Fri ### ### ### ### 87.2 87.2 0.0
2009-Jun-18 Thu ### ### 1.25 1.29 7.2 7.2 0.1
2009-Jun-17 Wed 1.425 1.445 ### ### 466,056 336,725 12.8 12.8 0.0
2009-Jun-16 Tue 1.43 1.48 1.41 1.445 81.3 81.3 ###
2009-Jun-15 Mon ### 1.48 1.355 ### 1,090,326 ### 88.6 88.6 0.0
2009-Jun-12 Fri 1.47 ### ### ### 587,540 0 7.1 7.1 0.0
2009-Jun-11 Thu ### ### ### 1.45 431,370 0 82.1 82.1 ###
2009-Jun-10 Wed ### ### ### ### 79.7 79.7 0.0
2009-Jun-09 Tue 1.43 1.43 ### ### 15.7 15.7 0.0
2009-Jun-05 Fri 1.58 ### ### 1.475 ### ### 0.1
2009-Jun-04 Thu 1.51 ### 1.51 1.56 87.8 87.8 ###
2009-Jun-03 Wed ### 1.54 ### 1.51 908,321 ### ### ### 0.1
2009-Jun-02 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-01 Mon 1.23 1.325 1.23 1.28 1,096,227 1,400,429 ### ### ###
2009-May-29 Fri ### 1.23 ### ### 486,081 ### 81.0 81.0 0.0
2009-May-28 Thu 1.175 ### ### ### 550,685 0 10.6 10.6 0.0
2009-May-27 Wed ### ### ### ### 655,586 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### 90.2 90.2 0.0
2009-May-25 Mon ### ### ### ### 504,172 0 84.3 84.3 0.0
2009-May-22 Fri ### 0.975 ### ### ### ### 0.0
2009-May-21 Thu ### ### 0.88 ### 89.3 89.3 0.0
2009-May-20 Wed ### ### 0.87 0.89 465,288 ### 28.1 28.1 ###
2009-May-19 Tue ### ### 0.89 ### ### ### 0.0
2009-May-18 Mon 0.87 0.925 0.85 ### 276,129 ### ### ### 0.0
2009-May-15 Fri ### ### 0.875 ### 70.1 70.1 0.0
2009-May-14 Thu 0.885 0.885 ### 0.88 ### ### 0.1
2009-May-13 Wed ### ### 0.89 ### 235,259 ### 14.4 14.4 0.0
2009-May-12 Tue ### ### 0.885 ### 769,781 340,628 ### ### 0.0
2009-May-11 Mon ### ### 0.885 ### ### ### 0.0
2009-May-08 Fri 0.82 ### 0.81 0.87 87.0 87.0 0.1
2009-May-07 Thu 0.79 0.825 0.77 0.82 ### ### 0.1
2009-May-06 Wed 0.76 0.775 0.74 0.76 ### ### 0.1
2009-May-05 Tue 0.745 0.77 0.74 0.755 73.1 73.1 ###
2009-May-04 Mon 0.73 0.75 0.72 0.74 67.1 67.1 0.1
2009-May-01 Fri ### 0.73 ### 0.73 91.1 91.1 0.1
2009-Apr-30 Thu ### 0.7 ### ### 80.3 80.3 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 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 2025-06-04 14:53:03 thru 2025-06-04 14:53:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000