Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-May-12 02:56:02 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

(HGL) HUDSON INVESTMENT GROUP LIMITED Daily Prices Page 179...

     Prev Section TOC    Company Info for HGL    Limits Next Section


Company Details for (HGL) HUDSON INVESTMENT GROUP LIMITED

Listing Code HGL
Listing Name HUDSON INVESTMENT GROUP LIMITED
GICS Sector Real Estate Management & Development
ISIN Name HUDSON INVESTMENT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HGL2


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for HGL .. Friday 5th July 2024

HGL 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 1 ### ###


Font Format Legend

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


End of day Prices (full format),

464 Days for (HGL) HUDSON INVESTMENT GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Jul-31 Mon 0.5 0.5 0.49 0.49 ### ### ###
2000-Jul-28 Fri 0.49 0.49 0.49 0.49 73.7 73.7 ###
2000-Jul-27 Thu 0.49 0.49 0.49 0.49 76.0 76.0 ###
2000-Jul-26 Wed 0.52 0.52 0.49 0.49 4.5 4.5 ###
2000-Jul-25 Tue 0.56 0.56 0.56 0.56 ### ### ###
2000-Jul-21 Fri 0.56 0.56 0.56 0.56 ### ### ###
2000-Jul-20 Thu 0.56 0.56 0.55 0.55 21.9 21.9 ###
2000-Jul-18 Tue 0.57 ### 0.56 0.56 26.7 26.7 ###
2000-Jul-17 Mon 0.55 0.55 0.55 0.55 ### ### ###
2000-Jul-14 Fri 0.55 0.55 0.55 0.55 ### ### ###
2000-Jul-13 Thu 0.5 0.5 0.5 0.5 69.1 69.1 0.0
2000-Jul-12 Wed 0.52 0.52 0.49 0.49 ### ### ###
2000-Jul-11 Tue 0.55 0.55 0.52 0.52 ### ### 0.0
2000-Jul-07 Fri 0.58 0.58 0.55 0.55 7.9 7.9 ###
2000-Jul-06 Thu 0.55 0.55 0.55 0.55 ### ### ###
2000-Jun-30 Fri ### 0.7 ### 0.7 ### ### ###
2000-Jun-28 Wed 0.85 0.86 0.84 0.86 44,825 ### 66.6 66.6 ###
2000-Jun-27 Tue 0.8 0.84 0.8 0.84 37,225 30,524 88.9 88.9 ###
2000-Jun-26 Mon 0.8 0.8 0.8 0.8 8,175 6,540 ### ### 0.1
2000-Jun-23 Fri 0.81 0.81 0.81 0.81 72,942 59,083 ### ### 0.1
2000-Jun-22 Thu 0.84 0.84 0.8 0.84 66.8 66.8 ###
2000-Jun-20 Tue 0.76 0.77 0.76 0.76 8,125 ### ### ### 0.1
2000-Jun-19 Mon 0.75 0.75 0.75 0.75 6,250 4,687 72.4 72.4 ###
2000-Jun-16 Fri 0.8 0.8 0.7 0.75 ### ### ###
2000-Jun-15 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Jun-14 Wed 0.8 0.8 0.8 0.8 69.9 69.9 0.1
2000-Jun-13 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Jun-12 Mon 0.8 0.8 0.8 0.8 0 0.1
2000-Jun-07 Wed 0.8 0.8 0.75 0.79 ### ### ###
2000-Jun-06 Tue 0.8 0.8 0.78 0.8 71.2 71.2 0.1
2000-Jun-05 Mon 0.78 0.8 0.78 0.8 23,320 18,422 ### ### 0.1
2000-Jun-02 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2000-May-30 Tue 0.75 0.75 0.75 0.75 3,923 2,942 ### ### ###
2000-May-05 Fri 0.78 0.78 0.78 0.78 59.1 59.1 0.1
2000-May-04 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2000-May-03 Wed 0.8 0.8 0.8 0.8 4,151,874 ### ### ### 0.1
2000-May-02 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2000-May-01 Mon 0.85 0.85 0.85 0.85 ### ### ###
2000-Apr-27 Thu 0.74 0.78 0.74 0.78 ### ### 0.1
2000-Apr-26 Wed 0.71 0.74 0.71 0.74 ### ### 0.1
2000-Apr-25 Tue 0.7 0.7 0.7 0.7 0 ###
2000-Apr-24 Mon 0.7 0.7 0.7 0.7 0 ###
2000-Apr-21 Fri 0.7 0.7 0.7 0.7 0 ###
2000-Apr-20 Thu 0.7 0.7 0.7 0.7 ### ### ###
2000-Apr-12 Wed 0.7 0.7 0.7 0.7 66.6 66.6 ###
2000-Apr-11 Tue ### 0.71 ### 0.71 98.8 98.8 ###
2000-Apr-04 Tue 0.72 0.72 0.72 0.72 ### ### ###
2000-Apr-03 Mon 0.75 0.75 0.75 0.75 ### ### ###
2000-Mar-31 Fri 0.72 0.75 0.72 0.75 ### ### ###
2000-Mar-30 Thu ### ### ### ### 130,020 0 94.4 94.4 0.0
2000-Mar-29 Wed ### ### ### ### 180 0 ### ### 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 12,680 0 68.0 68.0 0.0
2000-Mar-22 Wed ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 22,750 0 ### ### 0.0
2000-Mar-15 Wed 0.59 ### 0.59 ### 16,250 ### ### ### 0.0
2000-Mar-08 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2000-Mar-07 Tue 0.59 0.59 0.59 0.59 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 81.3 81.3 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### 0.59 0.59 18.8 18.8 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri 0.59 0.59 0.59 0.59 70.5 70.5 0.0
2000-Feb-24 Thu 0.59 0.59 0.59 0.59 946 558 ### ### 0.0
2000-Feb-23 Wed 0.59 ### 0.59 ### 56,875 16,778 ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 65.0 65.0 0.0
2000-Feb-15 Tue ### ### 0.59 0.59 ### ### 0.0
2000-Feb-14 Mon 0.59 0.59 0.59 0.59 68.1 68.1 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-04 Fri 0.58 ### 0.58 0.58 67.0 67.0 ###
2000-Feb-03 Thu ### ### 0.55 0.55 ### ### ###
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### 0.59 ### 77.6 77.6 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### 0.59 0.59 12,150 3,584 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 21,350 0 63.2 63.2 0.0
2000-Jan-19 Wed 0.59 0.59 0.59 0.59 71.9 71.9 0.0
2000-Jan-17 Mon 0.59 0.59 0.59 0.59 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 0.56 0.56 0.56 0.56 68.7 68.7 ###
2000-Jan-11 Tue 0.56 0.56 0.56 0.56 3,750 ### ### ### ###
2000-Jan-10 Mon 0.56 0.56 0.56 0.56 68.4 68.4 ###
2000-Jan-07 Fri 0.56 0.56 0.56 0.56 3,750 ### ### ### ###
2000-Jan-05 Wed ### ### ### ### 77.7 77.7 0.0
2000-Jan-04 Tue 0.56 0.56 0.55 0.55 ### ### ###
1999-Dec-31 Fri 0.56 0.56 0.56 0.56 8,750 ### 63.7 63.7 ###
1999-Dec-30 Thu 0.56 0.56 0.56 0.56 8,750 ### 63.7 63.7 ###
1999-Dec-28 Tue 0.56 0.56 0.56 0.56 ### ### ###
1999-Dec-27 Mon 0.56 0.56 0.56 0.56 ### ### ###
1999-Dec-24 Fri 0.56 0.56 0.56 0.56 ### ### ###
1999-Dec-22 Wed 0.56 0.56 0.56 0.56 8,850 4,956 62.8 62.8 ###
1999-Dec-20 Mon 0.56 0.56 0.56 0.56 68.3 68.3 ###
1999-Dec-14 Tue 0.59 0.59 0.57 0.57 14.7 14.7 ###
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed 0.57 0.57 0.57 0.57 67.8 67.8 ###
1999-Dec-06 Mon 0.57 0.57 0.57 0.57 78.6 78.6 ###
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 13,750 0 68.9 68.9 0.0
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 1,250 0 70.4 70.4 0.0
1999-Sep-29 Wed 0.83 0.83 0.83 0.83 ### ### ###
1999-Sep-23 Thu 0.74 0.83 0.74 0.83 99.0 99.0 ###
1999-Sep-22 Wed ### ### ### ### ### ### 0.0
1999-Sep-15 Wed 0.72 0.72 0.72 0.72 ### ### ###
1999-Sep-13 Mon 0.7 0.74 0.7 0.74 ### ### 0.1
1999-Sep-09 Thu 0.7 0.7 0.7 0.7 67.2 67.2 ###
1999-Sep-02 Thu 0.7 0.7 0.7 0.7 72.0 72.0 ###
1999-Sep-01 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
1999-Aug-31 Tue 0.7 0.7 0.7 0.7 74.2 74.2 ###
1999-Aug-30 Mon 0.7 0.7 0.7 0.7 73.2 73.2 ###
1999-Aug-12 Thu 0.83 0.83 0.83 0.83 67.8 67.8 ###
1999-Aug-10 Tue 0.83 0.83 0.83 0.83 ### ### ###
1999-Aug-09 Mon 0.84 0.84 0.84 0.84 654 549 79.2 79.2 ###
1999-Aug-06 Fri 0.8 0.82 0.8 0.82 92.2 92.2 0.1
1999-Aug-05 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
1999-Aug-04 Wed 0.75 0.75 0.75 0.75 75.7 75.7 ###
1999-Aug-03 Tue 0.71 0.71 0.7 0.7 19.4 19.4 ###
1999-Aug-02 Mon 0.75 0.75 0.75 0.75 251 188 76.5 76.5 ###
1999-Jul-29 Thu 0.75 0.75 0.7 0.7 ### ### ###
1999-Jul-26 Mon 0.75 0.75 0.75 0.75 73.0 73.0 ###
1999-Jul-23 Fri 0.75 0.75 0.75 0.75 251 188 ### ### ###
1999-Jul-22 Thu 0.85 0.85 0.85 0.85 68.8 68.8 ###
1999-Jul-20 Tue 0.71 0.71 0.71 0.71 ### ### ###
1999-Jul-16 Fri 0.71 0.71 0.71 0.71 76.4 76.4 ###
1999-Jul-14 Wed 0.7 0.7 0.7 0.7 ### ### ###
1999-Jul-12 Mon 0.7 0.7 0.7 0.7 65.7 65.7 ###
1999-Jul-09 Fri 0.7 0.7 0.7 0.7 73.2 73.2 ###
1999-Jul-02 Fri 0.7 0.7 0.7 0.7 ### ### ###
1999-Jun-30 Wed 0.7 0.7 0.7 0.7 6,250 4,375 ### ### ###
1999-Jun-29 Tue 0.7 0.7 ### ### 3.7 3.7 0.0
1999-Jun-25 Fri 0.75 0.75 0.7 0.7 555,525 402,755 ### ### ###
1999-Jun-24 Thu 0.75 0.85 0.75 0.85 2,750 ### ### ### ###
1999-Jun-23 Wed 0.75 0.75 0.75 0.75 5,170 3,877 72.5 72.5 ###
1999-Jun-22 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1999-Jun-21 Mon 0.8 0.8 0.8 0.8 1,250 ### ### ### 0.1
1999-Jun-17 Thu 0.75 0.8 0.75 0.8 32,250 ### 95.8 95.8 0.1
1999-Jun-10 Thu 0.8 0.8 0.75 0.8 6,073 ### 75.3 75.3 0.1
1999-Jun-03 Thu 0.8 0.8 0.75 0.8 16,573 12,844 ### ### 0.1
1999-May-24 Mon 0.8 0.8 0.8 0.8 74.7 74.7 0.1
1999-May-21 Fri 0.85 0.85 0.85 0.85 ### ### ###
1999-May-18 Tue 0.85 0.85 0.85 0.85 ### ### ###
1999-May-17 Mon 0.75 0.75 0.75 0.75 ### ### ###
1999-May-14 Fri 0.85 0.85 0.85 0.85 67.0 67.0 ###
1999-May-11 Tue 0.87 0.87 0.83 0.83 ### ### ###
1999-May-06 Thu 0.89 0.89 0.89 0.89 3,750 ### 68.5 68.5 ###
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 71.7 71.7 0.0
1999-Apr-28 Wed ### ### ### ### 70 0 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### 2,250 0 ### ### 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 1 1 ### ### 4.1 4.1 0.0
1999-Apr-22 Thu ### 1 ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 83.4 83.4 0.0
1999-Apr-20 Tue ### ### ### ### 89.1 89.1 0.0
1999-Apr-19 Mon ### 1 ### 1 ### ### ###
1999-Apr-16 Fri ### 1 ### ### 94.1 94.1 0.0
1999-Apr-15 Thu 0.7 ### 0.7 ### 44,750 ### 98.7 98.7 0.0
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 69.6 69.6 0.0
1999-Apr-12 Mon ### ### ### ### 76.5 76.5 0.0
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### ### ### 74.2 74.2 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-11 Thu ### ### ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 1,250 0 72.3 72.3 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-17 Wed ### ### ### ### 13,125 0 ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 72.3 72.3 0.0
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-10 Wed ### ### ### ### 1,250 0 ### ### 0.0
1999-Feb-08 Mon ### ### ### ### 6,685 0 ### ### 0.0
1999-Feb-03 Wed 0.641 0.641 ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon 0.56 0.56 0.56 0.56 ### ### ###
1999-Jan-29 Fri 0.7 0.7 0.7 0.7 0 ###
1999-Jan-22 Fri 0.7 0.7 0.7 0.7 70.6 70.6 ###
1999-Jan-21 Thu 0.56 0.56 0.56 0.56 ### ### ###
1999-Jan-20 Wed 0.55 0.55 0.55 0.55 70.5 70.5 ###
1999-Jan-19 Tue 0.55 0.55 0.55 0.55 64,750 ### ### ### ###
1998-Dec-02 Wed 0.72 0.78 0.72 0.78 ### ### 0.1
1998-Nov-24 Tue 0.75 0.75 0.72 0.72 6.0 6.0 ###
1998-Nov-20 Fri 0.78 0.78 0.78 0.78 70.7 70.7 0.1
1998-Nov-18 Wed 0.75 0.75 0.75 0.75 75.1 75.1 ###
1998-Nov-16 Mon 0.75 0.78 0.75 0.78 94.2 94.2 0.1
1998-Nov-06 Fri 0.8 0.8 0.8 0.8 66.0 66.0 0.1
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Sep-03 Thu 0.78 0.78 0.78 0.78 75.9 75.9 0.1
1998-Aug-31 Mon 0.73 0.73 0.73 0.73 74.5 74.5 0.1
1998-Aug-27 Thu ### 0.74 ### 0.74 99.5 99.5 0.1
1998-Aug-05 Wed 0.7 0.8 0.7 0.8 ### ### 0.1
1998-Jul-13 Mon 0.85 0.85 0.85 0.85 50 42 81.8 81.8 ###
1998-Jul-08 Wed 0.74 ### 0.74 ### 4,950 ### ### ### 0.0
1998-Jul-03 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
1998-Jun-25 Thu ### 0.74 ### 0.74 96.5 96.5 0.1
1998-Jun-23 Tue 0.7 0.7 0.7 0.7 76.3 76.3 ###
1998-Jun-09 Tue 0.8 0.8 0.72 0.72 2.7 2.7 ###
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-02 Tue 0.8 ### 0.8 ### 99.0 99.0 0.0
1998-May-29 Fri ### ### 0.88 ### 89.8 89.8 0.0
1998-May-28 Thu ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### 0.88 0.88 ### ### 0.1
1998-May-25 Mon 0.8 ### 0.8 ### ### ### 0.0
1998-May-21 Thu ### ### ### ### 0 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 81.5 81.5 0.0
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-12 Tue ### ### ### ### ### ### 0.0
1998-May-07 Thu 0.85 ### 0.85 ### 99.2 99.2 0.0
1998-May-04 Mon ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### 1 ### 1 96.7 96.7 ###
1998-Apr-29 Wed ### ### ### ### 81.2 81.2 0.0
1998-Apr-24 Fri 0.85 ### 0.85 ### 98.2 98.2 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0

     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 2025-05-12 14:56:02 thru 2025-05-12 14:56:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000