|
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 Fri 24-May-17 10:48:48 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HFA) HFA HOLDINGS LIMITED Daily Prices Page 2...
|
TOC    Company Info for HFA    Limits |
Company Details for (HFA) HFA HOLDINGS LIMITED
Listing Code
| HFA
|
Listing Name
| HFA HOLDINGS LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| HFA HOLDINGS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000HFA7 |
Maximum Price date available .. Thursday 16th May 2024 Latest price with VOLUME for HFA .. Friday 17th November 2017
HFA is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 3.22
| 61,262,787
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HFA    Bottom |
End of day Prices (full format), 75 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2017-Aug-04 Fri
| 2.57
| 2.59
| 2.5
| 2.53
| 66,889
| ###
| ###
| ###
| ### |
2017-Aug-03 Thu
| 2.5
| ###
| 2.5
| 2.59
| 187,382
| 234,227
| 91.4
| 91.4
| 0.2 |
2017-Aug-02 Wed
| 2.52
| 2.54
| 2.5
| 2.5
| 111,072
| ###
| ###
| ###
| 0.2 |
2017-Aug-01 Tue
| 2.55
| 2.56
| 2.5
| 2.51
| 51,446
| 130,158
| 18.3
| 18.3
| ### |
2017-Jul-31 Mon
| 2.5
| 2.56
| 2.47
| 2.56
| 92,556
| 232,778
| 86.9
| 86.9
| 0.2 |
2017-Jul-28 Fri
| 2.51
| 2.52
| 2.47
| 2.49
|
|
| 30.5
| 30.5
| 0.2 |
2017-Jul-27 Thu
| 2.48
| 2.51
| 2.45
| 2.5
|
|
| 80.0
| 80.0
| 0.2 |
2017-Jul-26 Wed
| 2.52
| 2.55
| 2.44
| 2.5
| 76,157
| ###
| ###
| ###
| 0.2 |
2017-Jul-25 Tue
| 2.48
| 2.58
| 2.46
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Jul-24 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| 90.0
| 90.0
| 0.2 |
2017-Jul-21 Fri
| 2.45
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jul-20 Thu
| 2.49
| 2.49
| 2.43
| 2.48
| 97,523
| ###
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.45
| 2.53
| 2.45
| 2.49
|
|
| 85.4
| 85.4
| 0.2 |
2017-Jul-18 Tue
| 2.5
| 2.59
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 2.49
| 2.57
| 2.47
| 2.5
| 428,820
| 1,080,626
| 75.5
| 75.5
| 0.2 |
2017-Jul-14 Fri
| 2.41
| 2.48
| ###
| 2.48
| 391,426
| ###
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| 87.9
| 87.9
| ### |
2017-Jul-12 Wed
| 2.4
| 2.43
| ###
| ###
| 90,688
| 110,185
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 2.4
| 2.4
| ###
| 2.4
| 52,280
| ###
| ###
| ###
| ### |
2017-Jul-07 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| 73.8
| 73.8
| ### |
2017-Jul-06 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| 67.0
| 67.0
| ### |
2017-Jul-05 Wed
| 2.4
| 2.42
| ###
| 2.4
| 168,682
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 2.4
| 2.44
| ###
| 2.4
| 820,387
| 1,000,872
| 63.3
| 63.3
| ### |
2017-Jul-03 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 2.4
| 2.45
| ###
| 2.4
|
|
| 70.9
| 70.9
| ### |
2017-Jun-29 Thu
| 2.4
| 2.44
| ###
| ###
| 411,220
| 501,688
| 23.8
| 23.8
| 0.0 |
2017-Jun-28 Wed
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.4
| 2.44
| ###
| 2.4
| 315,856
| 385,344
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| ###
| 2.45
| ###
| 2.42
| 161,071
| ###
| ###
| ###
| 0.2 |
2017-Jun-23 Fri
| ###
| 2.45
| ###
| ###
| 137,281
| ###
| 24.6
| 24.6
| 0.0 |
2017-Jun-22 Thu
| ###
| 2.41
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Jun-21 Wed
| 2.4
| 2.4
| ###
| ###
| 163,075
| ###
| 32.6
| 32.6
| 0.0 |
2017-Jun-20 Tue
| 2.43
| 2.43
| ###
| 2.41
|
|
| 25.2
| 25.2
| 0.2 |
2017-Jun-19 Mon
| ###
| 2.44
| ###
| 2.43
| 472,975
| 577,029
| 88.3
| 88.3
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 2.22
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 2.2
| 2.2
| 108,382
| 119,220
| 9.4
| 9.4
| 0.2 |
2017-Jun-09 Fri
| 2.25
| ###
| 2.25
| 2.29
| 142,981
| 160,853
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| 2.25
| 2.25
| 100,187
| ###
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Jun-05 Mon
| ###
| 2.2
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Jun-02 Fri
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 119,346
| 0
| 19.8
| 19.8
| 0.0 |
2017-May-31 Wed
| ###
| 2.21
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 59,355
| 0
| 24.2
| 24.2
| 0.0 |
2017-May-29 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 2.26
| 2.26
| ###
| ###
| 53,082
| 59,982
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 2.2
| 2.21
| ###
| 2.2
| 177,021
| ###
| 69.0
| 69.0
| 0.2 |
2017-May-23 Tue
| 2.23
| 2.24
| ###
| 2.21
| 54,956
| 61,550
| ###
| ###
| 0.2 |
2017-May-22 Mon
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 66.8
| 66.8
| ### |
2017-May-19 Fri
| 2.27
| 2.27
| 2.22
| 2.27
| 45,355
| 101,821
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| ###
| 2.28
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-May-16 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 2.28
| 2.28
| 2.25
| 2.25
| 156,820
| ###
| 26.5
| 26.5
| ### |
2017-May-12 Fri
| ###
| ###
| 2.26
| ###
| 74,243
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 18,150
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 2.4
| ###
| ###
| 78,322
| 93,986
| 79.2
| 79.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 57,571
| 0
| 83.2
| 83.2
| 0.0 |
2017-May-01 Mon
| ###
| 2.42
| ###
| ###
| 110,958
| 134,259
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| 2.4
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Apr-26 Wed
| ###
| 2.4
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 86,724
| 0
| 20.5
| 20.5
| 0.0 |
2017-Apr-21 Fri
| ###
| 2.41
| 2.29
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Apr-20 Thu
| 2.27
| ###
| 2.255
| 2.27
|
|
| ###
| ###
| 0.2 |
|
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 2024-05-17 10:48:48 thru 2024-05-17 10:48:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|