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

Currently Thu 25-May-29 05:15:23 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 .. Wednesday 28th 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 Next >>


End of day Prices (full format),

225 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
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
2009-Apr-29 Wed ### ### ### 0.655 460,985 0 ### ### ###
2009-Apr-28 Tue ### 0.675 ### ### 378,646 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 0.645 0.655 393,153 ### 10.7 10.7 ###
2009-Apr-23 Thu 0.7 0.7 ### ### 23.5 23.5 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue 0.655 ### ### ### 32.1 32.1 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### 0.7 ### ### 13.4 13.4 0.0
2009-Apr-15 Wed 0.7 0.72 ### ### ### ### 0.0
2009-Apr-14 Tue 0.685 0.725 0.685 ### ### ### 0.0
2009-Apr-09 Thu 0.71 0.71 ### 0.675 ### ### 0.0
2009-Apr-08 Wed 0.72 0.725 0.655 ### 5.6 5.6 0.0
2009-Apr-07 Tue 0.675 0.72 0.675 ### ### ### 0.0
2009-Apr-06 Mon 0.72 0.73 0.655 ### 6.8 6.8 0.0
2009-Apr-03 Fri ### 0.77 0.72 0.72 21.6 21.6 ###
2009-Apr-02 Thu 0.75 0.83 ### 0.72 10.3 10.3 ###
2009-Apr-01 Wed ### 0.775 ### 0.71 1,603,988 621,545 98.2 98.2 ###
2009-Mar-31 Tue 0.55 ### 0.55 ### 790,344 217,344 ### ### 0.0
2009-Mar-30 Mon 0.58 ### 0.55 0.55 ### ### ###
2009-Mar-27 Fri 0.545 0.625 0.545 0.575 ### ### ###
2009-Mar-26 Thu 0.575 0.575 0.54 0.545 455,884 254,155 7.8 7.8 0.0
2009-Mar-25 Wed 0.56 ### 0.52 0.54 411,923 ### ### ### 0.0
2009-Mar-24 Tue 0.59 0.625 0.56 0.575 1,510,044 ### ### ### ###
2009-Mar-23 Mon ### 0.57 0.5 0.57 1,171,882 626,956 90.2 90.2 ###
2009-Mar-20 Fri ### 0.585 ### 0.56 30.5 30.5 ###
2009-Mar-19 Thu 0.53 ### 0.53 0.57 3,921,126 ### ### ### ###
2009-Mar-18 Wed 0.44 0.55 0.44 0.52 2,304,987 ### ### ### 0.0
2009-Mar-17 Tue 0.42 0.44 0.42 0.425 ### ### ###
2009-Mar-16 Mon 0.445 0.455 0.4 ### 2,422,644 1,035,680 5.0 5.0 0.0
2009-Mar-13 Fri ### ### ### 0.44 2,575,626 0 94.4 94.4 ###
2009-Mar-12 Thu ### 0.4 ### 0.375 785,084 ### 9.6 9.6 ###
2009-Mar-11 Wed 0.45 0.475 0.385 0.385 1,825,788 785,088 1.7 1.7 0.0
2009-Mar-10 Tue ### 0.425 0.29 ### ### ### 0.0
2009-Mar-09 Mon 0.55 0.55 ### ### ### ### 0.0
2009-Mar-06 Fri 0.73 ### 0.53 0.53 5,766,451 ### ### ### 0.0
2009-Mar-05 Thu 0.86 0.875 0.7 0.78 ### ### 0.1
2009-Mar-04 Wed 1 ### 0.8 0.83 1.6 1.6 ###
2009-Mar-03 Tue 1.045 ### 0.925 1.025 ### ### ###
2009-Mar-02 Mon ### ### 1.045 ### 1,019,644 ### ### ### 0.0
2009-Feb-27 Fri 1.25 1.4 ### ### 85.0 85.0 0.0
2009-Feb-26 Thu 1.51 1.51 ### 1.27 ### ### ###
2009-Feb-25 Wed 1.51 1.52 1.485 1.5 531,170 798,082 35.6 35.6 0.1
2009-Feb-24 Tue 1.49 1.53 1.48 1.51 79.5 79.5 0.1
2009-Feb-23 Mon ### 1.7 1.49 1.49 570,070 ### 32.1 32.1 ###
2009-Feb-20 Fri 1.53 ### ### 1.53 723,080 0 78.4 78.4 ###
2009-Feb-19 Thu 1.46 ### 1.385 1.55 1,053,588 ### ### ### ###
2009-Feb-18 Wed ### ### 1.5 1.5 665,370 499,027 3.8 3.8 0.1
2009-Feb-17 Tue 1.77 1.77 ### ### 12.4 12.4 0.0
2009-Feb-16 Mon 1.8 1.8 ### ### 452,683 ### ### ### 0.0
2009-Feb-13 Fri 1.82 1.845 1.77 1.77 ### ### ###
2009-Feb-12 Thu ### ### 1.76 1.81 342,458 ### 14.4 14.4 ###
2009-Feb-11 Wed 1.89 ### 1.83 1.845 370,621 ### 15.0 15.0 ###
2009-Feb-10 Tue ### ### ### ### 19.5 19.5 0.0
2009-Feb-09 Mon 1.955 ### 1.955 ### 258,477 ### ### ### 0.0
2009-Feb-06 Fri 1.845 ### 1.8 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### 1.825 ### ### ###
2009-Feb-04 Wed ### ### ### ### 162,450 0 29.4 29.4 0.0
2009-Feb-03 Tue 1.925 1.975 1.925 1.925 466,025 908,748 ### ### 0.1
2009-Feb-02 Mon ### ### ### ### 156,724 0 25.4 25.4 0.0
2009-Jan-30 Fri 2 ### 1.955 ### 26.9 26.9 0.0
2009-Jan-29 Thu ### ### ### 2 35.7 35.7 0.1
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 270,172 0 33.7 33.7 0.0
2009-Jan-23 Fri 2 ### ### ### ### ### 0.0
2009-Jan-22 Thu 2 ### 2 ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 2 ### 223,227 223,227 ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 122,851 0 31.4 31.4 0.0
2009-Jan-16 Fri ### ### ### ### 214,387 0 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 87.1 87.1 0.0
2009-Jan-14 Wed ### ### ### ### 69.9 69.9 0.0
2009-Jan-13 Tue ### ### ### ### 81.0 81.0 0.0
2009-Jan-12 Mon ### ### ### ### 496,981 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 29.3 29.3 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 334,959 0 ### ### 0.0
2009-Jan-05 Mon ### 2.22 ### ### ### ### 0.0
2009-Jan-02 Fri 2.24 2.24 ### ### 82,340 92,220 10.0 10.0 0.0
2008-Dec-31 Wed ### ### ### ### 99,189 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 17.5 17.5 0.0
2008-Dec-29 Mon ### 2.28 ### ### 174,977 199,473 17.2 17.2 0.0
2008-Dec-24 Wed ### ### ### ### 80.8 80.8 0.0
2008-Dec-23 Tue 2.2 2.23 ### ### 20.8 20.8 0.0
2008-Dec-22 Mon 2.24 2.28 2.21 2.25 ### ### ###
2008-Dec-19 Fri ### 2.29 ### ### 395,874 453,275 72.2 72.2 0.0
2008-Dec-18 Thu 2.27 2.27 ### 2.2 2,083,643 ### 16.4 16.4 0.2
2008-Dec-17 Wed ### ### ### 2.27 370,127 0 ### ### 0.2
2008-Dec-16 Tue ### 2.21 ### ### 350,056 ### ### ### 0.0
2008-Dec-15 Mon ### 2.2 ### ### 27.7 27.7 0.0
2008-Dec-12 Fri ### ### ### ### 266,659 0 ### ### 0.0
2008-Dec-11 Thu 2.25 2.27 ### ### 17.7 17.7 0.0
2008-Dec-10 Wed 2.25 ### ### 2.27 286,147 0 69.9 69.9 0.2
2008-Dec-09 Tue 2.25 ### 2.21 2.28 ### ### 0.2
2008-Dec-08 Mon 2.21 ### ### 2.25 524,159 0 ### ### ###
2008-Dec-05 Fri 2.2 2.21 ### ### 188,152 ### 29.8 29.8 0.0
2008-Dec-04 Thu 2.21 2.21 ### ### 30.6 30.6 0.0
2008-Dec-03 Wed ### 2.26 ### ### 399,484 ### 33.9 33.9 0.0
2008-Dec-02 Tue 2.25 ### ### 2.2 356,159 0 ### ### 0.2
2008-Dec-01 Mon ### 2.28 ### 2.24 159,382 ### 87.7 87.7 ###
2008-Nov-28 Fri ### 2.22 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 523,040 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 800,124 0 ### ### 0.0
2008-Nov-25 Tue 2.2 2.2 ### ### 613,824 ### ### ### 0.0
2008-Nov-24 Mon ### 2.26 ### 2.2 ### ### 0.2
2008-Nov-21 Fri ### ### ### ### 88.5 88.5 0.0
2008-Nov-20 Thu ### ### 2.25 2.27 408,020 459,022 ### ### 0.2
2008-Nov-19 Wed ### ### 2.2 ### 365,782 ### ### ### 0.0
2008-Nov-18 Tue 2.25 2.29 2.2 2.22 269,389 604,778 42.7 42.7 0.2
2008-Nov-17 Mon ### ### 2.24 2.27 249,550 ### 40.3 40.3 0.2
2008-Nov-14 Fri ### ### 2.23 2.28 299,726 ### ### ### 0.2
2008-Nov-13 Thu ### ### 2.2 2.2 315,229 346,751 ### ### 0.2
2008-Nov-12 Wed ### ### ### ### 223,275 0 22.1 22.1 0.0
2008-Nov-11 Tue 2.44 2.5 ### ### 226,187 ### ### ### 0.0
2008-Nov-10 Mon 2.49 ### 2.44 2.55 308,926 376,889 ### ### 0.2
2008-Nov-07 Fri 2.4 2.46 ### 2.44 183,050 225,151 ### ### 0.2
2008-Nov-06 Thu 2.45 2.55 2.4 2.42 38.0 38.0 0.2
2008-Nov-05 Wed 2.43 2.54 2.41 2.5 ### ### 0.2
2008-Nov-04 Tue 2.45 2.45 2.29 2.4 21.8 21.8 ###
2008-Nov-03 Mon 2.25 2.43 2.25 2.43 ### ### ###
2008-Oct-31 Fri 2.26 ### 2.25 2.28 255,928 ### ### ### 0.2
2008-Oct-30 Thu ### ### 2.25 ### 653,470 735,153 62.7 62.7 0.0
2008-Oct-29 Wed ### 2.4 2.25 2.26 946,777 2,201,256 ### ### ###
2008-Oct-28 Tue 2.23 ### 2.2 2.29 230,524 253,576 85.8 85.8 ###
2008-Oct-27 Mon 2.52 2.52 2.24 ### ### ### 0.0
2008-Oct-24 Fri 2.54 ### 2.5 ### ### ### 0.0
2008-Oct-23 Thu 2.5 ### 2.49 2.57 423,828 ### 88.1 88.1 ###
2008-Oct-22 Wed 2.5 ### 2.45 ### 518,326 634,949 ### ### 0.0
2008-Oct-21 Tue 2.56 ### 2.53 ### 74.7 74.7 0.0
2008-Oct-20 Mon 2.51 ### 2.49 2.59 802,858 999,558 ### ### 0.2
2008-Oct-17 Fri 2.49 2.55 2.45 2.52 1,287,448 3,218,620 85.9 85.9 ###
2008-Oct-16 Thu ### 2.46 ### 2.41 ### ### 0.2
2008-Oct-15 Wed 2.43 ### 2.42 ### 91.9 91.9 0.0
2008-Oct-14 Tue ### 2.49 ### 2.49 80.2 80.2 0.2
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri ### 2.2 ### ### 52.5 52.5 0.0
2008-Oct-09 Thu 2.23 2.25 ### 2.25 399,725 ### ### ### ###
2008-Oct-08 Wed 2.25 ### 2.21 2.24 371,924 410,976 49.8 49.8 ###
2008-Oct-07 Tue ### ### 2.23 ### 70.7 70.7 0.0
2008-Oct-06 Mon ### 2.42 ### ### 83,480 ### ### ### 0.0
2008-Oct-03 Fri ### 2.48 ### 2.4 212,777 263,843 75.7 75.7 ###
2008-Oct-02 Thu ### 2.47 ### 2.4 84.1 84.1 ###
2008-Oct-01 Wed 2.55 2.55 ### 2.42 404,329 ### ### ### 0.2
2008-Sep-30 Tue 2.43 2.56 2.29 ### ### ### 0.0
2008-Sep-29 Mon 2.57 2.59 2.46 2.52 169,984 ### 35.7 35.7 ###
2008-Sep-26 Fri ### ### 2.49 2.54 186,528 232,227 ### ### ###
2008-Sep-25 Thu ### ### 2.55 ### ### ### 0.0
2008-Sep-24 Wed ### ### 2.48 ### 68.9 68.9 0.0
2008-Sep-23 Tue 2.49 2.59 2.45 2.53 347,583 ### 79.9 79.9 ###
2008-Sep-22 Mon ### ### 2.47 2.47 12.5 12.5 ###
2008-Sep-19 Fri ### ### 2.52 ### 59.9 59.9 0.0
2008-Sep-18 Thu ### ### 2.52 ### 1,414,984 1,782,879 81.9 81.9 0.0
2008-Sep-17 Wed ### 2.73 ### ### 35.9 35.9 0.0
2008-Sep-16 Tue ### ### 2.57 ### 1,025,940 ### 80.1 80.1 0.0
2008-Sep-15 Mon 2.73 2.73 ### 2.73 308,821 421,540 81.6 81.6 ###
2008-Sep-12 Fri ### 2.73 ### 2.73 86.9 86.9 ###
2008-Sep-11 Thu ### ### ### ### 415,945 0 83.4 83.4 0.0
2008-Sep-10 Wed ### ### ### ### 78.9 78.9 0.0
2008-Sep-09 Tue ### ### 2.58 ### 870,229 ### 85.0 85.0 0.0
2008-Sep-08 Mon 2.53 ### 2.48 ### 80.4 80.4 0.0
2008-Sep-05 Fri 2.54 2.54 2.47 2.5 22.4 22.4 0.2
2008-Sep-04 Thu 2.54 2.59 2.52 2.54 ### ### ###
2008-Sep-03 Wed 2.53 2.58 2.49 2.53 403,587 ### 75.5 75.5 ###
2008-Sep-02 Tue 2.49 2.58 2.46 2.46 22.2 22.2 0.2
2008-Sep-01 Mon 2.49 2.5 2.45 2.45 ### ### 0.2
2008-Aug-29 Fri 2.51 2.54 2.42 2.45 14.5 14.5 0.2
2008-Aug-28 Thu 2.44 2.5 ### 2.46 566,485 ### ### ### 0.2
2008-Aug-27 Wed 2.51 2.51 ### 2.49 336,987 ### 27.8 27.8 0.2
2008-Aug-26 Tue ### 2.42 ### 2.41 ### ### 0.2
2008-Aug-25 Mon ### 2.47 2.27 2.42 86.8 86.8 0.2
2008-Aug-22 Fri 2.2 ### ### ### 88.5 88.5 0.0
2008-Aug-21 Thu 2.25 2.29 2.2 2.25 76.0 76.0 ###
2008-Aug-20 Wed ### ### 2.24 ### 26.5 26.5 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 2.4 ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 2.52 2.58 ### 2.4 554,370 ### 8.0 8.0 ###
2008-Aug-13 Wed ### 2.7 2.52 2.52 156,824 ### 9.1 9.1 ###
2008-Aug-12 Tue ### 2.75 2.59 ### 301,356 804,620 ### ### 0.0
2008-Aug-11 Mon 2.57 ### 2.54 ### 417,386 530,080 92.0 92.0 0.0
2008-Aug-08 Fri 2.5 2.57 2.41 2.57 334,044 ### ### ### ###
2008-Aug-07 Thu 2.4 2.45 ### 2.45 82.5 82.5 0.2
2008-Aug-06 Wed ### 2.48 ### 2.4 ### ### ###
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### 2.29 ### 322,453 ### 82.2 82.2 0.0
2008-Aug-01 Fri ### ### 2.26 ### 28.9 28.9 0.0
2008-Jul-31 Thu ### 2.43 ### ### 190,954 ### 31.4 31.4 0.0
2008-Jul-30 Wed 2.44 2.45 ### 2.43 178,740 218,956 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2025-05-29 17:15:23 thru 2025-05-29 17:15:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000