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 Sun 25-Jun-08 08:41:51 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 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 .. Thursday 5th 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
2010-May-03 Mon ### ### ### ### 35.9 35.9 0.0
2010-Apr-30 Fri 1.345 1.355 1.345 1.355 ### ### ###
2010-Apr-29 Thu ### 1.345 ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### 1.375 1.355 ### 76.0 76.0 0.0
2010-Apr-22 Thu ### 1.375 ### 1.375 1,280,751 ### ### ### 0.1
2010-Apr-21 Wed ### 1.345 ### 1.345 578,423 388,989 ### ### ###
2010-Apr-20 Tue ### 1.345 ### ### 607,973 ### 70.6 70.6 0.0
2010-Apr-19 Mon 1.345 1.345 ### ### 946,186 ### 36.6 36.6 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### 1.345 73.6 73.6 ###
2010-Apr-14 Wed 1.345 ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### 1.325 ### 748,844 ### 87.3 87.3 0.0
2010-Apr-12 Mon ### ### 1.345 1.355 1,598,323 1,074,872 ### ### ###
2010-Apr-09 Fri ### ### 1.285 ### 2,548,386 ### ### ### 0.0
2010-Apr-08 Thu ### ### 1.25 ### 18.4 18.4 0.0
2010-Apr-07 Wed 1.21 1.225 1.2 ### 642,959 779,587 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 77.0 77.0 0.0
2010-Apr-01 Thu 1.185 1.2 ### ### 1,103,858 ### 66.4 66.4 0.0
2010-Mar-31 Wed 1.22 1.22 ### ### 16.2 16.2 0.0
2010-Mar-30 Tue 1.23 1.23 1.2 ### 990,670 ### 19.0 19.0 0.0
2010-Mar-29 Mon ### ### ### 1.22 1,345,554 0 ### ### 0.1
2010-Mar-26 Fri 1.21 1.23 1.185 1.23 1,064,458 ### 81.3 81.3 0.1
2010-Mar-25 Thu ### ### 1.21 1.21 18.7 18.7 ###
2010-Mar-24 Wed 1.245 1.255 1.23 1.245 765,888 ### ### ### 0.1
2010-Mar-23 Tue ### 1.25 ### 1.25 1,093,553 683,470 ### ### ###
2010-Mar-22 Mon 1.23 ### 1.225 ### 383,342 ### 77.0 77.0 0.0
2010-Mar-19 Fri 1.245 1.245 1.23 1.23 598,448 740,579 20.2 20.2 0.1
2010-Mar-18 Thu 1.245 1.245 1.23 1.245 71.8 71.8 0.1
2010-Mar-17 Wed 1.24 1.245 1.22 1.245 1,698,247 2,093,089 69.2 69.2 0.1
2010-Mar-16 Tue 1.24 1.24 1.225 1.24 73.3 73.3 0.1
2010-Mar-15 Mon 1.26 1.26 ### ### 1,595,623 1,005,242 25.3 25.3 0.0
2010-Mar-12 Fri 1.23 1.275 1.23 1.255 ### ### ###
2010-Mar-11 Thu 1.24 1.245 ### 1.22 ### ### 0.1
2010-Mar-10 Wed 1.23 1.245 1.22 1.23 ### ### 0.1
2010-Mar-09 Tue 1.22 ### 1.21 1.225 ### ### 0.1
2010-Mar-08 Mon ### ### 1.22 1.22 23.6 23.6 0.1
2010-Mar-05 Fri ### 1.24 1.225 ### 937,648 1,155,651 67.2 67.2 0.0
2010-Mar-04 Thu 1.225 1.24 1.22 ### 1,304,144 ### ### ### 0.0
2010-Mar-03 Wed 1.23 1.25 1.2 1.22 ### ### 0.1
2010-Mar-02 Tue ### 1.22 ### ### 83.9 83.9 0.0
2010-Mar-01 Mon 1.2 ### 1.185 1.185 22.3 22.3 0.1
2010-Feb-26 Fri ### ### ### ### 1,200,126 0 ### ### 0.0
2010-Feb-25 Thu 1.175 1.2 1.175 ### 1,840,886 2,186,052 ### ### 0.0
2010-Feb-24 Wed ### 1.175 1.125 1.175 91.2 91.2 ###
2010-Feb-23 Tue ### 1.155 ### 1.145 743,021 ### 73.6 73.6 ###
2010-Feb-22 Mon ### ### 1.125 ### ### ### 0.0
2010-Feb-19 Fri ### ### 1.085 ### 93.0 93.0 0.0
2010-Feb-18 Thu ### ### ### ### 821,475 0 ### ### 0.0
2010-Feb-17 Wed ### ### 1.085 ### 589,478 ### ### ### 0.0
2010-Feb-16 Tue ### ### 1.085 ### 1,797,047 ### ### ### 0.0
2010-Feb-15 Mon ### ### 1.085 ### 80.0 80.0 0.0
2010-Feb-12 Fri ### ### ### ### 74.7 74.7 0.0
2010-Feb-11 Thu 1.055 ### 1.055 1.075 ### ### ###
2010-Feb-10 Wed 1.075 1.085 ### ### 30.4 30.4 0.0
2010-Feb-09 Tue 1.075 ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### 1.075 877,478 0 ### ### ###
2010-Feb-04 Thu ### ### ### 1.085 78.0 78.0 0.1
2010-Feb-03 Wed 1.085 1.085 ### ### 1,541,788 ### 32.5 32.5 0.0
2010-Feb-02 Tue ### ### ### ### 906,429 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### 1.125 ### 1.125 959,753 ### 76.0 76.0 ###
2010-Jan-27 Wed ### ### ### ### 1,904,472 0 39.6 39.6 0.0
2010-Jan-25 Mon ### ### ### ### 82.4 82.4 0.0
2010-Jan-22 Fri ### ### ### ### 1,808,881 0 64.4 64.4 0.0
2010-Jan-21 Thu ### ### 1.155 1.155 1,339,588 ### ### ### 0.1
2010-Jan-20 Wed 1.185 1.185 ### ### 660,356 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 1,181,746 0 ### ### 0.0
2010-Jan-18 Mon 1.185 1.21 1.185 ### 1,822,343 2,182,255 ### ### 0.0
2010-Jan-15 Fri ### ### ### 1.185 ### ### 0.1
2010-Jan-14 Thu ### ### ### ### 76.2 76.2 0.0
2010-Jan-13 Wed ### 1.175 ### ### 31.0 31.0 0.0
2010-Jan-12 Tue ### 1.175 1.155 ### 901,476 ### 37.1 37.1 0.0
2010-Jan-11 Mon ### ### 1.155 ### 538,451 310,955 ### ### 0.0
2010-Jan-08 Fri ### 1.175 ### 1.155 772,455 ### ### ### 0.1
2010-Jan-07 Thu ### 1.185 ### ### 459,885 272,481 ### ### 0.0
2010-Jan-06 Wed 1.175 ### 1.155 1.175 65.6 65.6 ###
2010-Jan-05 Tue ### 1.185 ### 1.155 1,841,329 1,090,987 22.3 22.3 0.1
2010-Jan-04 Mon ### ### ### ### 1,729,681 0 89.9 89.9 0.0
2009-Dec-31 Thu ### ### ### ### 1,402,682 0 ### ### 0.0
2009-Dec-30 Wed 1.145 ### 1.125 ### 20.0 20.0 0.0
2009-Dec-29 Tue ### ### ### 1.145 547,421 0 63.6 63.6 ###
2009-Dec-24 Thu ### ### ### ### 86.4 86.4 0.0
2009-Dec-23 Wed ### ### ### ### 1,070,824 0 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 1,633,724 0 70.7 70.7 0.0
2009-Dec-21 Mon ### 1.125 ### ### 75.4 75.4 0.0
2009-Dec-18 Fri ### 1.145 ### ### 5,655,271 3,237,642 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### 1.075 4,553,176 0 34.6 34.6 ###
2009-Dec-15 Tue ### ### ### 1.085 ### ### 0.1
2009-Dec-14 Mon ### 1.075 ### 1.075 1,532,920 823,944 81.4 81.4 ###
2009-Dec-11 Fri ### ### ### ### 74.9 74.9 0.0
2009-Dec-10 Thu ### ### 1.025 ### 76.7 76.7 0.0
2009-Dec-09 Wed ### 1.045 ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 2,334,640 0 ### ### 0.0
2009-Dec-07 Mon ### 1.075 1.055 1.055 ### ### 0.1
2009-Dec-04 Fri ### 1.075 1.045 ### 21.3 21.3 0.0
2009-Dec-03 Thu ### 1.075 ### ### 3,614,125 ### ### ### 0.0
2009-Dec-02 Wed 1.055 ### ### ### 33.1 33.1 0.0
2009-Dec-01 Tue ### ### ### 1.045 1,664,778 0 32.0 32.0 0.1
2009-Nov-30 Mon ### 1.055 ### ### 67.0 67.0 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 33.5 33.5 0.0
2009-Nov-25 Wed ### ### ### ### 1,059,547 0 28.2 28.2 0.0
2009-Nov-24 Tue ### ### ### ### 994,245 0 78.5 78.5 0.0
2009-Nov-23 Mon ### 1.055 ### 1.045 29.3 29.3 0.1
2009-Nov-20 Fri 1.025 1.045 ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 15.1 15.1 0.0
2009-Nov-18 Wed ### ### 1.055 ### 1,358,728 716,729 22.6 22.6 0.0
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### 1,256,671 0 ### ### 0.0
2009-Nov-13 Fri 1.045 ### 1.045 ### 1,746,940 912,776 77.5 77.5 0.0
2009-Nov-12 Thu ### ### ### 1.045 2,045,921 0 ### ### 0.1
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 1.075 1.085 ### ### 1,929,351 1,046,672 31.5 31.5 0.0
2009-Nov-09 Mon 1.045 ### 1.045 ### 80.1 80.1 0.0
2009-Nov-06 Fri ### 1.045 ### ### 83.6 83.6 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed 1 ### ### ### 75.2 75.2 0.0
2009-Nov-03 Tue ### ### ### 1 750,274 0 ### ### ###
2009-Nov-02 Mon 0.985 ### ### 1 1,197,552 0 76.0 76.0 ###
2009-Oct-30 Fri 1 1.025 1 ### 1,639,158 1,659,647 ### ### 0.0
2009-Oct-29 Thu ### 1 0.975 ### 2,075,488 2,049,544 83.0 83.0 0.0
2009-Oct-28 Wed 1.025 1.025 1 1 ### ### ###
2009-Oct-27 Tue 1.025 1.025 ### ### 47.6 47.6 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 1,318,220 0 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 2,064,627 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue 1 ### 1 1.025 83.6 83.6 ###
2009-Oct-19 Mon 0.985 ### 0.975 ### 1,481,089 ### 74.8 74.8 0.0
2009-Oct-16 Fri 0.975 ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 32.0 32.0 0.0
2009-Oct-14 Wed ### 0.985 ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 2,887,358 0 ### ### 0.0
2009-Oct-12 Mon ### 0.975 0.945 ### 3,767,559 3,616,856 ### ### 0.0
2009-Oct-09 Fri ### ### 0.955 0.955 25.8 25.8 0.1
2009-Oct-08 Thu ### 0.985 ### ### 63.2 63.2 0.0
2009-Oct-07 Wed ### ### 0.945 ### 27.6 27.6 0.0
2009-Oct-06 Tue ### ### ### ### 1,724,940 0 ### ### 0.0
2009-Oct-05 Mon 0.985 1 0.985 0.985 72.9 72.9 ###
2009-Oct-02 Fri ### 0.985 ### ### 2,915,927 ### ### ### 0.0
2009-Oct-01 Thu 0.975 1 0.975 0.985 3,112,352 3,073,447 ### ### ###
2009-Sep-30 Wed ### ### 0.955 ### 5,097,228 2,433,926 28.9 28.9 0.0
2009-Sep-29 Tue ### 1 ### 0.975 2,912,341 1,456,170 ### ### ###
2009-Sep-28 Mon ### ### ### ### 5,304,443 0 ### ### 0.0
2009-Sep-25 Fri ### ### 0.985 ### ### ### 0.0
2009-Sep-24 Thu 1.045 1.045 ### ### 1,799,440 ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 1,044,623 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### 1.055 2,625,542 0 ### ### 0.1
2009-Sep-21 Mon ### ### ### ### 3,228,882 0 ### ### 0.0
2009-Sep-18 Fri 0.985 ### 0.975 ### 2,949,785 1,438,020 89.4 89.4 0.0
2009-Sep-17 Thu ### ### 0.985 0.985 ### ### ###
2009-Sep-16 Wed 0.975 0.985 ### ### ### ### 0.0
2009-Sep-15 Tue ### 0.975 0.955 ### 2,984,651 2,880,188 ### ### 0.0
2009-Sep-14 Mon ### 0.975 0.955 ### 37.5 37.5 0.0
2009-Sep-11 Fri 0.955 0.975 ### ### 72.3 72.3 0.0
2009-Sep-10 Thu ### ### 0.945 0.955 ### ### 0.1
2009-Sep-09 Wed ### ### ### ### 1,281,540 0 ### ### 0.0
2009-Sep-08 Tue 0.955 0.955 ### ### 3,376,372 ### 26.5 26.5 0.0
2009-Sep-07 Mon 0.955 ### 0.945 ### 2,986,980 1,411,348 ### ### 0.0
2009-Sep-04 Fri ### ### 0.945 0.945 22.5 22.5 0.1
2009-Sep-03 Thu ### ### ### ### 1,378,485 0 ### ### 0.0
2009-Sep-02 Wed 0.955 ### 0.945 ### ### ### 0.0
2009-Sep-01 Tue ### 0.975 ### ### 3,219,425 ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri 0.88 0.955 0.875 ### ### ### 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 2025-06-08 20:41:51 thru 2025-06-08 20:41:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000