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 Sat 25-May-24 11:16:22 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 5...

     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 23rd 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 15 16 17 18 19 Next >>


End of day Prices (full format),

113 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
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
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### 1.71 ### ### 279,345 ### 66.5 66.5 0.0
2010-Dec-24 Fri 1.685 ### 1.685 ### 159,647 ### 73.0 73.0 0.0
2010-Dec-23 Thu ### 1.7 ### ### 78.5 78.5 0.0
2010-Dec-22 Wed ### 1.725 1.685 ### 760,524 ### 32.0 32.0 0.0
2010-Dec-21 Tue ### 1.7 ### 1.685 574,479 ### ### ### ###
2010-Dec-20 Mon 1.72 1.72 ### 1.685 22.0 22.0 ###
2010-Dec-17 Fri 1.675 ### ### 1.7 1,879,543 0 77.6 77.6 ###
2010-Dec-16 Thu 1.545 ### 1.545 ### 1,480,188 1,143,445 87.9 87.9 0.0
2010-Dec-15 Wed 1.585 1.585 1.55 1.56 20.4 20.4 ###
2010-Dec-14 Tue 1.575 1.585 1.56 ### 806,685 ### ### ### 0.0
2010-Dec-13 Mon 1.57 ### ### 1.575 74.5 74.5 0.1
2010-Dec-10 Fri 1.59 1.59 ### ### 1,294,621 1,029,223 ### ### 0.0
2010-Dec-09 Thu ### ### 1.58 ### 1,179,947 932,158 66.4 66.4 0.0
2010-Dec-08 Wed 1.58 ### 1.57 1.58 ### ### 0.1
2010-Dec-07 Tue 1.575 ### ### ### 78.6 78.6 0.0
2010-Dec-06 Mon 1.56 ### 1.56 1.58 ### ### 0.1
2010-Dec-03 Fri 1.58 1.59 ### 1.575 35.8 35.8 0.1
2010-Dec-02 Thu 1.56 1.575 1.555 1.575 ### ### 0.1
2010-Dec-01 Wed 1.55 1.57 1.545 1.56 73.5 73.5 ###
2010-Nov-30 Tue 1.53 1.58 1.53 1.58 830,480 ### 90.9 90.9 0.1
2010-Nov-29 Mon 1.52 1.575 ### 1.56 ### ### ###
2010-Nov-26 Fri 1.57 1.57 1.52 1.53 ### ### ###
2010-Nov-25 Thu 1.52 1.525 1.51 1.52 475,388 ### ### ### 0.1
2010-Nov-24 Wed 1.51 1.525 1.5 ### 1,847,349 ### 64.0 64.0 0.0
2010-Nov-23 Tue 1.525 1.53 1.5 ### 3,047,775 4,617,379 33.6 33.6 0.0
2010-Nov-22 Mon 1.525 1.57 1.52 1.53 542,854 ### ### ### ###
2010-Nov-19 Fri 1.51 ### 1.51 1.52 78.3 78.3 0.1
2010-Nov-18 Thu 1.525 1.545 1.51 1.52 1,107,781 ### ### ### 0.1
2010-Nov-17 Wed 1.55 1.55 1.52 1.54 34.4 34.4 ###
2010-Nov-16 Tue 1.57 1.575 1.53 1.57 855,752 1,328,554 73.4 73.4 0.1
2010-Nov-15 Mon 1.59 ### 1.575 1.575 ### ### 0.1
2010-Nov-12 Fri ### ### 1.58 ### 759,471 599,982 ### ### 0.0
2010-Nov-11 Thu 1.58 ### 1.57 ### 662,557 ### 69.6 69.6 0.0
2010-Nov-10 Wed ### ### 1.575 1.58 ### ### 0.1
2010-Nov-09 Tue ### ### 1.59 ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### ### 34.1 34.1 0.0
2010-Nov-05 Fri ### ### ### ### ### ### 0.0
2010-Nov-04 Thu 1.57 1.59 ### 1.59 688,629 ### ### ### ###
2010-Nov-03 Wed 1.57 1.57 1.54 1.56 675,089 ### ### ### ###
2010-Nov-02 Tue 1.54 1.575 1.54 ### ### ### 0.0
2010-Nov-01 Mon ### 1.57 ### 1.54 ### ### ###
2010-Oct-29 Fri 1.5 1.525 1.49 1.52 1,544,989 2,329,070 ### ### 0.1
2010-Oct-28 Thu 1.485 1.51 1.485 1.5 74.0 74.0 0.1
2010-Oct-27 Wed ### ### 1.48 ### 77.8 77.8 0.0
2010-Oct-26 Tue 1.455 1.5 1.44 1.49 85.7 85.7 ###
2010-Oct-25 Mon ### 1.45 ### 1.45 ### ### ###
2010-Oct-22 Fri 1.375 ### ### ### 74.7 74.7 0.0
2010-Oct-21 Thu 1.4 1.4 ### 1.385 ### ### 0.1
2010-Oct-20 Wed ### 1.385 ### 1.385 346,171 239,723 68.6 68.6 0.1
2010-Oct-19 Tue ### ### ### ### 1,103,859 0 82.2 82.2 0.0
2010-Oct-18 Mon ### 1.385 ### ### ### ### 0.0
2010-Oct-15 Fri 1.375 ### 1.375 ### 256,642 176,441 74.6 74.6 0.0
2010-Oct-14 Thu 1.375 1.4 1.375 1.4 576,883 800,425 ### ### ###
2010-Oct-13 Wed ### ### ### ### 626,745 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2025-05-24 11:16:22 thru 2025-05-24 11:16:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000