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

Currently Thu 24-May-23 11:10:15 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

(HFA) HFA HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for HFA    Limits Next Section


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 23rd May 2024
Latest price with VOLUME for HFA .. Friday 17th November 2017

HFA 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 ### 1 0.0
MAX 3.22 61,262,787 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HFA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (HFA) HFA HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2015-Feb-24 Tue 1.74 ### 1.74 1.78 140,052 121,845 ### ### 0.1
2015-Feb-23 Mon 1.825 1.86 1.73 1.75 ### ### 0.1
2015-Feb-20 Fri 1.82 1.85 ### 1.79 20.3 20.3 0.1
2015-Feb-19 Thu 1.75 1.82 1.745 ### 89.4 89.4 0.0
2015-Feb-18 Wed 1.72 1.75 1.72 1.72 ### ### 0.1
2015-Feb-17 Tue 1.74 1.75 ### 1.725 25.2 25.2 ###
2015-Feb-16 Mon 1.75 1.75 1.745 1.75 56,380 98,524 68.8 68.8 0.1
2015-Feb-13 Fri 1.76 ### 1.74 1.75 ### ### 0.1
2015-Feb-12 Thu 1.71 1.76 1.71 1.75 95,175 165,128 89.8 89.8 0.1
2015-Feb-11 Wed ### 1.76 ### 1.75 90.7 90.7 0.1
2015-Feb-10 Tue ### ### ### ### 329,740 0 77.3 77.3 0.0
2015-Feb-09 Mon ### ### ### ### 130,346 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 46,984 0 ### ### 0.0
2015-Feb-05 Thu ### 1.675 ### ### 88,241 ### ### ### 0.0
2015-Feb-04 Wed ### ### 1.625 ### 158,471 128,757 ### ### 0.0
2015-Feb-03 Tue 1.575 ### 1.57 ### 85,844 67,387 ### ### 0.0
2015-Feb-02 Mon 1.55 1.575 1.55 1.57 396,084 618,881 81.2 81.2 0.1
2015-Jan-30 Fri 1.56 1.58 1.54 1.55 ### ### ###
2015-Jan-29 Thu 1.55 1.57 1.49 1.555 557,057 ### 68.5 68.5 ###
2015-Jan-28 Wed 1.55 ### 1.55 1.56 276,245 214,089 ### ### ###
2015-Jan-27 Tue 1.545 ### 1.545 ### 126,849 ### 81.5 81.5 0.0
2015-Jan-23 Fri 1.53 1.56 1.52 1.53 119,588 ### 67.0 67.0 ###
2015-Jan-22 Thu 1.555 1.555 1.52 1.53 80,845 ### ### ### ###
2015-Jan-21 Wed 1.57 1.57 1.54 1.54 6,342 ### ### ### ###
2015-Jan-20 Tue 1.55 1.585 1.54 1.54 25.4 25.4 ###
2015-Jan-19 Mon 1.545 1.56 1.545 1.55 73,150 ### 77.1 77.1 ###
2015-Jan-16 Fri ### 1.59 ### 1.55 87.3 87.3 ###
2015-Jan-15 Thu 1.525 1.525 1.525 1.525 552 841 73.2 73.2 0.1
2015-Jan-14 Wed 1.54 1.54 1.51 ### 35.3 35.3 0.0
2015-Jan-13 Tue 1.52 1.54 1.5 1.54 21,146 32,141 ### ### ###
2015-Jan-12 Mon ### ### 1.49 1.5 ### ### 0.1
2015-Jan-09 Fri 1.53 1.54 1.53 ### 67.9 67.9 0.0
2015-Jan-08 Thu 1.53 1.53 1.52 1.53 73.0 73.0 ###
2015-Jan-07 Wed 1.52 1.52 1.5 ### ### ### 0.0
2015-Jan-06 Tue ### ### 1.52 1.53 32.9 32.9 ###
2015-Jan-05 Mon 1.53 1.55 1.53 1.54 70.8 70.8 ###
2015-Jan-02 Fri ### 1.525 1.5 1.525 29,845 45,140 76.0 76.0 0.1
2014-Dec-31 Wed 1.52 1.52 ### 1.51 ### ### 0.1
2014-Dec-30 Tue 1.52 1.53 ### 1.52 78.4 78.4 0.1
2014-Dec-29 Mon 1.51 1.51 1.485 1.5 248,851 372,654 15.9 15.9 0.1
2014-Dec-24 Wed ### 1.51 ### 1.51 5,023 ### 81.8 81.8 0.1
2014-Dec-23 Tue 1.49 ### 1.47 1.51 55,753 40,978 86.3 86.3 0.1
2014-Dec-22 Mon ### 1.525 1.47 ### ### ### 0.0
2014-Dec-19 Fri 1.51 1.52 1.49 1.5 ### ### 0.1
2014-Dec-18 Thu 1.5 ### 1.47 1.5 ### ### 0.1
2014-Dec-17 Wed 1.5 ### 1.5 1.5 330,154 ### 65.9 65.9 0.1
2014-Dec-16 Tue 1.5 1.5 1.49 1.5 41,847 ### ### ### 0.1
2014-Dec-15 Mon 1.5 1.525 1.5 1.52 ### ### 0.1
2014-Dec-12 Fri 1.55 1.55 ### 1.52 170,773 132,349 16.6 16.6 0.1
2014-Dec-11 Thu 1.55 1.56 1.55 1.56 ### ### ###
2014-Dec-10 Wed 1.5 1.57 1.47 1.56 103,042 156,623 ### ### ###
2014-Dec-09 Tue 1.48 1.5 1.475 1.485 84.1 84.1 ###
2014-Dec-08 Mon 1.48 1.48 1.47 1.475 29.7 29.7 0.1
2014-Dec-05 Fri 1.475 1.48 1.46 1.48 44,243 ### 76.1 76.1 0.1
2014-Dec-04 Thu 1.425 1.48 1.42 1.48 723,978 ### ### ### 0.1
2014-Dec-03 Wed 1.445 1.45 1.385 1.42 ### ### ###
2014-Dec-02 Tue 1.47 1.47 1.445 1.445 20.1 20.1 ###
2014-Dec-01 Mon 1.48 1.48 1.44 1.46 ### ### 0.1
2014-Nov-28 Fri 1.48 1.49 1.42 1.48 1,168,776 ### ### ### 0.1
2014-Nov-27 Thu 1.46 1.5 1.45 1.48 97,651 ### 83.9 83.9 0.1
2014-Nov-26 Wed 1.44 1.46 1.425 1.46 ### ### 0.1
2014-Nov-25 Tue 1.44 1.44 1.425 1.44 ### ### 0.1
2014-Nov-24 Mon 1.54 1.555 1.43 1.49 ### ### ###
2014-Nov-21 Fri 1.55 1.55 1.52 1.545 29,984 46,025 33.1 33.1 ###
2014-Nov-20 Thu 1.655 1.655 ### ### 222,352 ### ### ### 0.0
2014-Nov-19 Wed 1.655 ### ### ### 64,749 0 ### ### 0.0
2014-Nov-18 Tue ### ### 1.655 1.655 25,227 20,875 16.6 16.6 0.1
2014-Nov-17 Mon ### ### ### 1.7 94.6 94.6 ###
2014-Nov-14 Fri 1.57 ### 1.57 ### 161,080 126,447 ### ### 0.0
2014-Nov-13 Thu 1.51 1.555 1.51 1.54 47,478 ### ### ### ###
2014-Nov-12 Wed 1.5 1.51 1.455 1.51 ### ### 0.1
2014-Nov-11 Tue 1.475 1.525 ### ### 28,488 21,722 ### ### 0.0
2014-Nov-10 Mon 1.45 1.475 1.45 1.475 7,950 11,626 84.7 84.7 0.1
2014-Nov-07 Fri ### 1.455 ### 1.44 ### ### 0.1
2014-Nov-06 Thu 1.42 1.46 1.41 ### 15,287 ### 39.1 39.1 0.0
2014-Nov-05 Wed 1.455 1.46 1.45 1.46 ### ### 0.1
2014-Nov-04 Tue 1.41 1.46 1.41 1.46 92.7 92.7 0.1
2014-Nov-03 Mon ### 1.45 1.41 1.41 ### ### ###
2014-Oct-31 Fri 1.4 1.43 ### ### 70.0 70.0 0.0
2014-Oct-30 Thu 1.42 1.42 ### 1.4 75,270 53,441 21.4 21.4 ###
2014-Oct-29 Wed 1.45 1.45 ### 1.425 17.9 17.9 ###
2014-Oct-28 Tue 1.45 1.45 1.45 1.45 ### ### ###
2014-Oct-27 Mon 1.46 1.46 ### 1.455 66,759 ### 29.6 29.6 ###
2014-Oct-24 Fri ### 1.47 1.455 1.47 ### ### ###
2014-Oct-23 Thu 1.48 1.49 1.445 1.46 ### ### 0.1
2014-Oct-22 Wed 1.45 1.48 1.445 1.48 ### ### 0.1
2014-Oct-21 Tue 1.48 1.48 ### 1.47 ### ### ###
2014-Oct-20 Mon 1.49 1.5 1.425 1.49 73,650 ### ### ### ###
2014-Oct-17 Fri ### ### 1.45 1.49 4,829 ### 30.3 30.3 ###
2014-Oct-16 Thu 1.4 ### 1.4 ### 53,176 37,223 ### ### 0.0
2014-Oct-15 Wed ### 1.4 ### ### 17.1 17.1 0.0
2014-Oct-14 Tue 1.43 ### ### 1.41 ### ### ###
2014-Oct-13 Mon 1.455 1.455 1.425 1.44 ### ### 0.1
2014-Oct-10 Fri 1.44 1.455 1.425 1.455 ### ### ###
2014-Oct-09 Thu 1.45 1.51 1.445 1.5 70,040 103,484 ### ### 0.1
2014-Oct-08 Wed 1.49 1.49 1.43 ### 91,040 ### 10.8 10.8 0.0
2014-Oct-07 Tue 1.5 1.575 1.47 1.5 118,487 ### 77.4 77.4 0.1
2014-Oct-06 Mon 1.47 1.545 1.47 1.5 ### ### 0.1
2014-Oct-03 Fri 1.41 ### 1.41 1.485 135,942 ### 94.5 94.5 ###
2014-Oct-02 Thu 1.41 1.42 1.385 ### 76.8 76.8 0.0
2014-Oct-01 Wed ### 1.43 ### 1.41 71,387 51,041 ### ### ###
2014-Sep-30 Tue 1.385 1.42 ### ### 87.5 87.5 0.0
2014-Sep-29 Mon 1.4 1.42 1.347 ### ### ### 0.0
2014-Sep-26 Fri 1.46 1.46 1.42 1.42 30,881 ### 12.5 12.5 ###
2014-Sep-25 Thu ### 1.46 ### 1.46 36,043 ### 92.5 92.5 0.1
2014-Sep-24 Wed 1.42 ### ### ### ### ### 0.0
2014-Sep-23 Tue 1.41 1.47 1.41 1.42 73.4 73.4 ###
2014-Sep-22 Mon 1.47 1.47 ### 1.41 ### ### ###
2014-Sep-19 Fri 1.485 1.49 1.455 1.47 21.0 21.0 ###
2014-Sep-18 Thu 1.45 1.485 1.445 1.47 ### ### ###
2014-Sep-17 Wed 1.49 ### 1.45 1.45 76,585 55,524 14.8 14.8 ###
2014-Sep-16 Tue 1.385 1.48 1.355 1.48 96,348 136,573 96.9 96.9 0.1
2014-Sep-15 Mon ### 1.42 ### 1.4 70,088 ### ### ### ###
2014-Sep-12 Fri 1.47 1.47 ### 1.4 256,183 ### ### ### ###
2014-Sep-11 Thu 1.46 1.48 1.46 1.47 81.2 81.2 ###
2014-Sep-10 Wed 1.5 1.5 1.48 1.48 108,356 161,450 20.8 20.8 0.1
2014-Sep-09 Tue ### 1.51 1.48 1.5 ### ### 0.1
2014-Sep-08 Mon 1.52 1.52 ### ### 25.0 25.0 0.0
2014-Sep-05 Fri ### 1.53 1.51 1.52 79.9 79.9 0.1
2014-Sep-04 Thu 1.53 1.53 1.5 1.52 ### ### 0.1
2014-Sep-03 Wed 1.53 1.54 1.52 1.53 31,358 47,977 ### ### ###
2014-Sep-02 Tue 1.5 1.52 ### 1.52 58,748 44,648 80.6 80.6 0.1
2014-Sep-01 Mon 1.54 1.545 1.49 ### 300,946 456,685 15.4 15.4 0.0
2014-Aug-29 Fri 1.59 1.59 1.55 1.57 ### ### 0.1
2014-Aug-28 Thu 1.59 1.59 1.54 1.59 184,151 ### 71.1 71.1 ###
2014-Aug-27 Wed 1.555 1.59 1.54 1.59 121,121 189,554 ### ### ###
2014-Aug-26 Tue 1.57 1.58 1.52 1.56 115,021 178,282 ### ### ###
2014-Aug-25 Mon 1.59 ### 1.585 1.585 64,240 ### 31.5 31.5 ###
2014-Aug-22 Fri ### ### 1.58 1.585 23.1 23.1 ###
2014-Aug-21 Thu ### ### 1.58 1.585 77,140 60,940 ### ### ###
2014-Aug-20 Wed ### ### 1.58 1.585 402,847 318,249 ### ### ###
2014-Aug-19 Tue ### ### ### ### 129,327 0 21.0 21.0 0.0
2014-Aug-18 Mon ### ### 1.59 1.59 517,423 411,351 13.8 13.8 ###
2014-Aug-15 Fri ### ### 1.555 ### 295,673 229,885 ### ### 0.0
2014-Aug-14 Thu ### 1.655 ### ### 14.4 14.4 0.0
2014-Aug-13 Wed 1.725 1.745 ### ### 9.6 9.6 0.0
2014-Aug-12 Tue ### 1.72 ### ### 87.8 87.8 0.0
2014-Aug-11 Mon 1.53 ### 1.53 ### ### ### 0.0
2014-Aug-08 Fri 1.54 1.55 1.52 1.52 282,926 ### 27.0 27.0 0.1
2014-Aug-07 Thu 1.56 1.56 1.545 1.55 ### ### ###
2014-Aug-06 Wed 1.54 1.56 1.54 1.545 152,743 236,751 77.7 77.7 ###
2014-Aug-05 Tue 1.54 ### 1.53 1.56 ### ### ###
2014-Aug-04 Mon 1.455 ### 1.455 1.52 ### ### 0.1
2014-Aug-01 Fri ### 1.45 ### 1.44 1,027,346 744,825 93.8 93.8 0.1
2014-Jul-31 Thu 1.425 1.45 ### ### 252,343 182,948 ### ### 0.0
2014-Jul-30 Wed ### 1.43 ### 1.42 ### ### ###
2014-Jul-29 Tue ### 1.375 1.325 ### 23.4 23.4 0.0
2014-Jul-28 Mon ### ### ### ### 71.3 71.3 0.0
2014-Jul-25 Fri 1.4 1.4 ### ### ### ### 0.0
2014-Jul-24 Thu ### 1.45 ### ### 90.7 90.7 0.0
2014-Jul-23 Wed ### ### ### ### 137,324 0 16.0 16.0 0.0
2014-Jul-22 Tue 1.28 ### 1.28 ### 90.2 90.2 0.0
2014-Jul-21 Mon 1.26 1.29 1.26 1.29 ### ### 0.1
2014-Jul-18 Fri 1.26 1.27 1.26 1.26 64.2 64.2 ###
2014-Jul-17 Thu 1.24 1.245 1.24 1.24 ### ### 0.1
2014-Jul-16 Wed 1.25 1.25 1.24 1.24 ### ### 0.1
2014-Jul-15 Tue 1.26 1.26 1.24 1.25 10,889 ### 29.6 29.6 ###
2014-Jul-14 Mon 1.255 1.26 1.24 1.26 76.5 76.5 ###
2014-Jul-11 Fri 1.25 1.25 1.22 1.24 103,956 128,385 ### ### 0.1
2014-Jul-10 Thu ### ### 1.25 ### 62,847 39,279 ### ### 0.0
2014-Jul-09 Wed ### 1.23 ### 1.23 97.1 97.1 0.1
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 22,384 0 ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu ### ### ### ### 56,070 0 12.8 12.8 0.0
2014-Jul-02 Wed ### ### ### ### 82.7 82.7 0.0
2014-Jul-01 Tue ### 1.075 ### ### 475,772 255,727 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 15,628 0 17.3 17.3 0.0
2014-Jun-27 Fri ### ### ### ### 144,928 0 20.5 20.5 0.0
2014-Jun-26 Thu ### 1.055 ### ### 94.6 94.6 0.0
2014-Jun-25 Wed ### ### ### ### 625 0 ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 72.9 72.9 0.0
2014-Jun-23 Mon ### ### ### ### 0 0.0
2014-Jun-20 Fri ### ### ### ### 8,725 0 ### ### 0.0
2014-Jun-19 Thu 0.955 ### ### ### 23.8 23.8 0.0
2014-Jun-18 Wed 0.955 0.955 0.955 0.955 ### ### 0.1
2014-Jun-17 Tue ### ### 0.955 0.955 15.9 15.9 0.1
2014-Jun-16 Mon 0.955 0.955 0.955 0.955 ### ### 0.1
2014-Jun-13 Fri ### 0.985 ### 0.985 62,750 ### 92.2 92.2 ###
2014-Jun-12 Thu ### 0.975 ### ### ### ### 0.0
2014-Jun-11 Wed ### 0.985 ### ### 24,040 ### ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 76.1 76.1 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 7,074 0 33.0 33.0 0.0
2014-Jun-03 Tue 1 1 1 1 ### ### ###
2014-Jun-02 Mon 1 1 1 1 5,350 5,350 70.7 70.7 ###
2014-May-30 Fri 1 1 0.955 1 ### ### ###
2014-May-29 Thu 0.975 1 0.975 1 37,825 37,352 88.7 88.7 ###
2014-May-28 Wed ### 1 ### ### 36,540 18,270 14.3 14.3 0.0
2014-May-27 Tue ### ### ### ### 7,645 0 ### ### 0.0
2014-May-26 Mon ### 1 ### ### ### ### 0.0
2014-May-23 Fri 1 1 1 1 0 ###
2014-May-22 Thu ### 1 ### 1 ### ### ###
2014-May-21 Wed ### ### ### ### 4 0 ### ### 0.0
2014-May-20 Tue ### ### ### ### 15,074 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### 6,778 0 36.4 36.4 0.0
2014-May-16 Fri ### ### ### ### 4,425 0 ### ### 0.0
2014-May-15 Thu 0.955 0.955 0.955 0.955 68.4 68.4 0.1
2014-May-14 Wed ### ### ### ### 0 0.0
2014-May-13 Tue ### 0.985 ### ### 87.7 87.7 0.0
2014-May-12 Mon ### ### ### ### 0 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### 1.025 ### ### 78.0 78.0 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### 18.0 18.0 0.0
2014-May-02 Fri ### ### ### ### 50,688 0 ### ### 0.0
2014-May-01 Thu ### ### ### ### 7,375 0 ### ### 0.0
2014-Apr-30 Wed 1 ### 1 ### 20,222 ### ### ### 0.0
2014-Apr-29 Tue ### ### ### ### 95.3 95.3 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 2,551 0 84.5 84.5 0.0
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed 0.945 0.975 0.945 ### 73.8 73.8 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 13.5 13.5 0.0
2014-Apr-11 Fri ### ### 0.975 0.975 2,251 ### ### ### ###
2014-Apr-10 Thu 1 1 1 1 29 29 ### ### ###
2014-Apr-09 Wed 1 1 ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 0 0.0
2014-Apr-07 Mon 1 1 ### ### ### ### 0.0
2014-Apr-04 Fri ### 1 ### 1 17,056 8,528 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2024-05-23 23:10:15 thru 2024-05-23 23:10:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000