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

Currently Mon 25-Jun-09 01:54:40 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 3...

     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 .. Friday 6th 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 Next >>


End of day Prices (full format),

170 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2011-Sep-02 Fri 1.645 ### ### ### 808,355 0 16.6 16.6 0.0
2011-Sep-01 Thu 1.645 ### ### 1.645 ### ### 0.1
2011-Aug-31 Wed ### ### 1.59 ### ### ### 0.0
2011-Aug-30 Tue 1.625 1.625 ### ### 1,225,755 995,925 ### ### 0.0
2011-Aug-29 Mon ### 1.625 1.585 1.625 ### ### ###
2011-Aug-26 Fri 1.57 1.58 ### 1.56 25.9 25.9 ###
2011-Aug-25 Thu 1.57 1.57 1.55 1.56 ### ### ###
2011-Aug-24 Wed 1.575 1.575 1.52 1.525 ### ### 0.1
2011-Aug-23 Tue 1.52 1.58 1.52 ### 1,884,359 2,920,756 65.2 65.2 0.0
2011-Aug-22 Mon 1.59 1.59 1.51 ### ### ### 0.0
2011-Aug-19 Fri 1.51 1.585 1.51 1.53 1,001,451 1,549,745 82.6 82.6 ###
2011-Aug-18 Thu ### ### ### 1.55 1,081,823 0 ### ### ###
2011-Aug-17 Wed 1.59 ### 1.57 1.58 ### ### 0.1
2011-Aug-16 Tue 1.56 ### 1.55 1.56 77.1 77.1 ###
2011-Aug-15 Mon ### 1.555 1.51 1.555 819,258 ### ### ### ###
2011-Aug-12 Fri 1.46 1.51 1.46 1.5 1,008,441 ### ### ### 0.1
2011-Aug-11 Thu 1.45 1.5 1.45 1.475 65.0 65.0 0.1
2011-Aug-10 Wed 1.425 1.49 1.41 1.475 1,360,384 1,972,556 ### ### 0.1
2011-Aug-09 Tue ### 1.47 ### 1.47 2,033,441 1,494,579 93.4 93.4 ###
2011-Aug-08 Mon 1.5 ### ### 1.49 1,736,479 0 ### ### ###
2011-Aug-05 Fri 1.53 1.54 1.47 1.5 ### ### 0.1
2011-Aug-04 Thu 1.57 1.585 ### ### 1,078,480 ### ### ### 0.0
2011-Aug-03 Wed 1.575 ### 1.57 1.575 484,753 ### 77.2 77.2 0.1
2011-Aug-02 Tue ### ### ### ### 538,553 0 ### ### 0.0
2011-Aug-01 Mon ### 1.625 ### ### 465,548 378,257 64.2 64.2 0.0
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 1,240,480 0 ### ### 0.0
2011-Jul-27 Wed ### 1.625 ### ### 73.8 73.8 0.0
2011-Jul-26 Tue ### ### ### ### 776,176 0 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri 1.625 1.625 ### ### 639,328 519,454 23.6 23.6 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 67.8 67.8 0.0
2011-Jul-19 Tue ### ### ### ### 850,989 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 87.4 87.4 0.0
2011-Jul-15 Fri ### ### ### 1.58 11.4 11.4 0.1
2011-Jul-14 Thu ### ### ### ### 1,011,285 0 ### ### 0.0
2011-Jul-13 Wed ### ### 1.59 ### ### ### 0.0
2011-Jul-12 Tue 1.59 ### 1.585 ### ### ### 0.0
2011-Jul-11 Mon 1.56 ### 1.56 1.59 465,545 363,125 ### ### ###
2011-Jul-08 Fri 1.58 ### 1.575 ### 1,197,654 943,152 72.1 72.1 0.0
2011-Jul-07 Thu 1.56 1.585 1.56 1.58 1,431,145 2,250,475 74.8 74.8 0.1
2011-Jul-06 Wed 1.555 1.58 1.555 1.58 ### ### 0.1
2011-Jul-05 Tue 1.56 1.57 1.545 ### ### ### 0.0
2011-Jul-04 Mon 1.57 1.575 1.545 1.545 ### ### ###
2011-Jul-01 Fri 1.58 1.58 1.57 1.575 29.7 29.7 0.1
2011-Jun-30 Thu 1.59 1.59 ### 1.58 ### ### 0.1
2011-Jun-29 Wed 1.59 1.59 ### 1.59 961,081 764,059 ### ### ###
2011-Jun-28 Tue 1.575 1.59 1.56 1.59 79.6 79.6 ###
2011-Jun-27 Mon ### 1.57 1.55 1.57 ### ### 0.1
2011-Jun-24 Fri ### ### 1.57 1.59 607,372 476,787 13.8 13.8 ###
2011-Jun-23 Thu 1.575 ### 1.57 ### ### ### 0.0
2011-Jun-22 Wed ### ### 1.575 ### 402,548 ### 29.9 29.9 0.0
2011-Jun-21 Tue 1.59 1.59 1.55 1.585 ### ### ###
2011-Jun-20 Mon 1.58 1.585 ### 1.57 1,549,442 ### ### ### 0.1
2011-Jun-17 Fri 1.56 ### 1.55 1.57 3,144,272 ### 76.2 76.2 0.1
2011-Jun-16 Thu 1.575 1.585 1.57 1.57 2,461,772 3,883,445 45.5 45.5 0.1
2011-Jun-15 Wed 1.575 ### 1.575 1.575 743,724 585,682 75.7 75.7 0.1
2011-Jun-14 Tue ### ### 1.575 ### 71.7 71.7 0.0
2011-Jun-10 Fri 1.59 ### 1.58 ### 511,520 ### 78.4 78.4 0.0
2011-Jun-09 Thu 1.59 1.645 1.585 ### 3,698,775 5,973,521 76.0 76.0 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 77.4 77.4 0.0
2011-Jun-06 Mon 1.585 ### 1.585 ### 1,031,728 817,644 85.6 85.6 0.0
2011-Jun-03 Fri ### ### 1.59 ### ### ### 0.0
2011-Jun-02 Thu ### ### 1.58 1.59 737,176 ### ### ### ###
2011-Jun-01 Wed ### ### 1.59 ### 80.6 80.6 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 447,420 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### 470,528 0 86.4 86.4 0.0
2011-May-26 Thu 1.55 ### 1.55 ### 86.7 86.7 0.0
2011-May-25 Wed ### 1.59 1.55 1.55 758,028 ### ### ### ###
2011-May-24 Tue ### ### 1.57 1.575 ### ### 0.1
2011-May-23 Mon ### 1.59 ### 1.58 476,280 378,642 87.6 87.6 0.1
2011-May-20 Fri ### ### ### ### 86.0 86.0 0.0
2011-May-19 Thu 1.575 1.585 1.56 1.585 ### ### ###
2011-May-18 Wed 1.55 1.57 1.55 1.555 ### ### ###
2011-May-17 Tue 1.58 1.58 ### 1.575 30.6 30.6 0.1
2011-May-16 Mon 1.55 ### 1.55 1.58 1,047,752 ### 89.5 89.5 0.1
2011-May-13 Fri 1.56 1.575 1.55 1.57 1,776,242 2,775,378 77.6 77.6 0.1
2011-May-12 Thu ### ### ### 1.57 886,252 0 ### ### 0.1
2011-May-11 Wed ### ### 1.58 ### 70.5 70.5 0.0
2011-May-10 Tue ### ### 1.585 1.585 447,883 354,947 19.2 19.2 ###
2011-May-09 Mon ### 1.625 ### ### 635,028 ### ### ### 0.0
2011-May-06 Fri 1.585 ### 1.585 ### 74.4 74.4 0.0
2011-May-05 Thu ### ### 1.585 ### 23.5 23.5 0.0
2011-May-04 Wed ### 1.625 1.59 1.59 887,445 ### ### ### ###
2011-May-03 Tue ### 1.625 1.585 ### 40.2 40.2 0.0
2011-May-02 Mon ### ### ### ### 653,626 0 ### ### 0.0
2011-Apr-29 Fri 1.645 ### ### ### 1,222,341 0 ### ### 0.0
2011-Apr-28 Thu 1.655 ### ### ### 501,043 0 ### ### 0.0
2011-Apr-27 Wed ### 1.685 ### ### 833,228 ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed 1.58 ### 1.58 ### 538,677 425,554 81.7 81.7 0.0
2011-Apr-19 Tue 1.575 ### 1.555 1.585 83.8 83.8 ###
2011-Apr-18 Mon 1.555 ### 1.555 1.59 656,753 510,625 89.9 89.9 ###
2011-Apr-15 Fri ### 1.58 1.555 1.57 621,857 ### ### ### 0.1
2011-Apr-14 Thu 1.555 ### 1.555 ### ### ### 0.0
2011-Apr-13 Wed ### ### 1.555 1.57 15.1 15.1 0.1
2011-Apr-12 Tue 1.59 ### 1.57 1.57 590,076 ### ### ### 0.1
2011-Apr-11 Mon 1.58 ### 1.58 1.58 593,022 468,487 70.9 70.9 0.1
2011-Apr-08 Fri 1.585 ### 1.57 ### 72.4 72.4 0.0
2011-Apr-07 Thu 1.59 ### 1.58 1.58 32.4 32.4 0.1
2011-Apr-06 Wed 1.57 ### 1.57 ### 80.5 80.5 0.0
2011-Apr-05 Tue 1.56 1.585 1.56 1.585 81.3 81.3 ###
2011-Apr-04 Mon 1.56 ### 1.56 1.58 76.2 76.2 0.1
2011-Apr-01 Fri ### ### 1.555 1.555 1,145,053 890,278 10.1 10.1 ###
2011-Mar-31 Thu 1.545 ### 1.545 ### ### ### 0.0
2011-Mar-30 Wed 1.545 1.585 ### 1.555 851,182 ### 68.1 68.1 ###
2011-Mar-29 Tue 1.5 1.55 1.485 1.545 641,445 ### ### ### ###
2011-Mar-28 Mon 1.53 1.55 1.53 1.55 82.9 82.9 ###
2011-Mar-25 Fri 1.56 ### 1.525 1.555 736,426 561,524 ### ### ###
2011-Mar-24 Thu 1.54 ### 1.53 ### 476,974 364,885 ### ### 0.0
2011-Mar-23 Wed 1.55 1.55 1.53 1.53 25.6 25.6 ###
2011-Mar-22 Tue ### 1.545 1.53 1.54 ### ### ###
2011-Mar-21 Mon 1.52 1.54 ### 1.53 820,142 ### 68.0 68.0 ###
2011-Mar-18 Fri 1.52 1.545 1.51 1.545 ### ### ###
2011-Mar-17 Thu 1.53 1.53 1.5 ### 3,578,227 ### ### ### 0.0
2011-Mar-16 Wed ### 1.53 1.485 1.53 1,258,257 1,896,822 53.8 53.8 ###
2011-Mar-15 Tue ### 1.52 ### 1.52 92.8 92.8 0.1
2011-Mar-14 Mon 1.5 1.525 ### 1.52 ### ### 0.1
2011-Mar-11 Fri ### 1.525 ### 1.51 ### ### 0.1
2011-Mar-10 Thu 1.55 1.55 1.53 1.53 45.3 45.3 ###
2011-Mar-09 Wed 1.54 1.55 1.525 1.55 700,855 ### ### ### ###
2011-Mar-08 Tue 1.53 1.545 1.53 1.54 73.4 73.4 ###
2011-Mar-07 Mon 1.55 ### 1.545 1.545 497,974 384,684 ### ### ###
2011-Mar-04 Fri 1.55 1.56 1.545 1.56 515,840 800,841 ### ### ###
2011-Mar-03 Thu ### 1.555 ### 1.55 74.7 74.7 ###
2011-Mar-02 Wed ### 1.555 ### 1.55 651,659 ### ### ### ###
2011-Mar-01 Tue 1.555 ### 1.54 1.545 1,082,629 833,624 34.6 34.6 ###
2011-Feb-28 Mon 1.545 1.59 1.53 ### 638,581 996,186 ### ### 0.0
2011-Feb-25 Fri 1.59 1.59 1.5 1.56 15.8 15.8 ###
2011-Feb-24 Thu ### ### ### ### 7.9 7.9 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### 1.625 ### 547,373 444,740 35.4 35.4 0.0
2011-Feb-21 Mon 1.7 1.7 ### ### 33.9 33.9 0.0
2011-Feb-18 Fri ### ### ### ### 775,873 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 803,987 0 ### ### 0.0
2011-Feb-16 Wed ### 1.645 ### ### 633,721 ### 80.8 80.8 0.0
2011-Feb-15 Tue ### ### 1.59 ### 659,240 ### 33.5 33.5 0.0
2011-Feb-14 Mon ### ### ### ### 743,058 0 ### ### 0.0
2011-Feb-11 Fri ### 1.655 ### 1.625 28.3 28.3 ###
2011-Feb-10 Thu ### ### ### ### 23.5 23.5 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 1.645 ### 28.4 28.4 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 717,528 0 77.5 77.5 0.0
2011-Feb-03 Thu 1.58 1.645 1.58 ### ### ### 0.0
2011-Feb-02 Wed ### 1.625 1.58 ### 733,675 ### ### ### 0.0
2011-Feb-01 Tue ### 1.645 1.58 1.58 1,065,278 ### ### ### 0.1
2011-Jan-31 Mon ### 1.655 ### ### 480,847 ### ### ### 0.0
2011-Jan-28 Fri ### 1.685 ### ### 516,745 435,357 33.0 33.0 0.0
2011-Jan-27 Thu 1.7 ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 1.74 ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 84.7 84.7 0.0
2011-Jan-21 Fri 1.72 1.73 ### ### 412,559 ### ### ### 0.0
2011-Jan-20 Thu 1.74 1.74 1.7 1.72 637,945 ### 30.3 30.3 0.1
2011-Jan-19 Wed ### 1.725 ### 1.725 79.5 79.5 ###
2011-Jan-18 Tue 1.7 1.71 ### 1.71 1,019,851 871,972 ### ### 0.1
2011-Jan-17 Mon ### ### 1.685 ### 76.8 76.8 0.0
2011-Jan-14 Fri ### 1.7 ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### 1.685 490,541 0 ### ### ###
2011-Jan-12 Wed ### ### ### 1.675 661,650 0 ### ### ###
2011-Jan-11 Tue ### 1.7 ### 1.7 623,857 530,278 ### ### ###
2011-Jan-10 Mon 1.7 1.71 1.685 ### 28.3 28.3 0.0
2011-Jan-07 Fri ### ### 1.675 ### 547,547 458,570 19.9 19.9 0.0
2011-Jan-06 Thu ### 1.72 ### ### 24.9 24.9 0.0
2011-Jan-05 Wed 1.7 1.73 1.675 1.675 ### ### ###
2011-Jan-04 Tue ### 1.71 ### ### ### ### 0.0
2010-Dec-31 Fri ### ### 1.685 ### 29.8 29.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-09 13:54:40 thru 2025-06-09 13:54:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000