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 Tue 24-Jun-04 05:38:33 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

(HGO) HILLGROVE RESOURCES LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for HGO    Limits Next Section


Company Details for (HGO) HILLGROVE RESOURCES LIMITED

Listing Code HGO
Listing Name HILLGROVE RESOURCES LIMITED
GICS Sector Materials
ISIN Name HILLGROVE RES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HGO6


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for HGO .. Tuesday 28th May 2024

HGO 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 0.023 1 0.0
MAX 0.7 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (HGO) HILLGROVE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2011-Sep-08 Thu 0.255 0.255 0.25 0.255 74.5 74.5 0.0
2011-Sep-07 Wed 0.255 0.255 0.25 0.255 ### ### 0.0
2011-Sep-06 Tue 0.255 0.255 0.245 0.25 1,230,483 307,620 ### ### 0.0
2011-Sep-05 Mon 0.26 ### 0.255 0.255 1,211,127 ### 21.9 21.9 0.0
2011-Sep-02 Fri ### 0.275 0.26 ### 3,592,876 ### ### ### 0.0
2011-Sep-01 Thu 0.27 0.28 ### 0.27 ### ### ###
2011-Aug-31 Wed 0.26 ### 0.25 ### 78.8 78.8 0.0
2011-Aug-30 Tue 0.26 0.26 0.255 0.26 1,512,481 ### 72.3 72.3 0.0
2011-Aug-29 Mon 0.25 0.255 0.245 0.255 1,368,884 342,221 76.6 76.6 0.0
2011-Aug-26 Fri 0.25 0.25 0.245 0.25 70.4 70.4 0.0
2011-Aug-25 Thu 0.245 0.25 0.24 0.25 1,584,186 388,125 ### ### 0.0
2011-Aug-24 Wed 0.255 0.255 0.24 0.245 13.6 13.6 0.0
2011-Aug-23 Tue 0.24 0.25 0.24 0.25 1,751,587 ### ### ### 0.0
2011-Aug-22 Mon 0.24 0.25 ### 0.24 ### ### 0.0
2011-Aug-19 Fri 0.24 0.25 ### 0.24 3,317,557 ### 76.8 76.8 0.0
2011-Aug-18 Thu 0.255 0.26 0.255 0.255 1,153,880 297,124 81.6 81.6 0.0
2011-Aug-17 Wed 0.255 0.26 0.255 0.26 78.1 78.1 0.0
2011-Aug-16 Tue 0.27 0.27 0.26 0.26 2,235,642 592,445 15.8 15.8 0.0
2011-Aug-15 Mon 0.25 0.27 0.25 0.27 96.3 96.3 ###
2011-Aug-12 Fri 0.245 0.25 ### 0.24 2,668,927 ### ### ### 0.0
2011-Aug-11 Thu 0.23 0.25 0.23 0.245 2,419,729 ### ### ### 0.0
2011-Aug-10 Wed 0.245 0.25 0.24 0.245 1,662,589 ### 61.1 61.1 0.0
2011-Aug-09 Tue 0.2 0.23 ### 0.23 3,671,457 ### 95.1 95.1 ###
2011-Aug-08 Mon 0.225 ### ### ### ### ### 0.0
2011-Aug-05 Fri 0.23 0.245 0.225 0.23 ### ### ###
2011-Aug-04 Thu 0.255 0.26 0.25 0.255 83.9 83.9 0.0
2011-Aug-03 Wed 0.25 0.26 0.245 0.26 4,071,684 ### 92.7 92.7 0.0
2011-Aug-02 Tue 0.27 0.27 0.25 0.25 2.5 2.5 0.0
2011-Aug-01 Mon 0.26 0.275 0.26 0.275 ### ### ###
2011-Jul-29 Fri ### ### 0.26 0.26 ### ### 0.0
2011-Jul-28 Thu ### ### 0.26 ### ### ### 0.0
2011-Jul-27 Wed ### 0.275 ### 0.27 1,216,770 ### ### ### ###
2011-Jul-26 Tue 0.275 0.275 0.27 0.27 15.1 15.1 ###
2011-Jul-25 Mon 0.28 0.285 0.27 0.27 2,875,778 798,028 ### ### ###
2011-Jul-22 Fri 0.28 ### 0.28 0.28 59.6 59.6 ###
2011-Jul-21 Thu 0.275 0.28 0.27 0.275 ### ### ###
2011-Jul-20 Wed 0.27 0.275 ### 0.27 ### ### ###
2011-Jul-19 Tue 0.255 ### 0.255 ### 89.9 89.9 0.0
2011-Jul-18 Mon 0.255 0.26 0.25 0.26 2,096,641 534,643 ### ### 0.0
2011-Jul-15 Fri 0.25 0.255 0.25 0.255 ### ### 0.0
2011-Jul-14 Thu 0.255 0.26 0.25 0.25 21.7 21.7 0.0
2011-Jul-13 Wed 0.25 0.26 0.25 0.255 1,811,586 461,954 ### ### 0.0
2011-Jul-12 Tue 0.25 0.255 0.25 0.25 1,209,081 ### 84.8 84.8 0.0
2011-Jul-11 Mon 0.26 0.26 0.25 0.25 10.4 10.4 0.0
2011-Jul-08 Fri 0.275 0.275 ### ### 7.4 7.4 0.0
2011-Jul-07 Thu 0.27 0.275 0.27 0.27 ### ### ###
2011-Jul-06 Wed 0.25 ### 0.25 ### 1,661,879 ### 93.8 93.8 0.0
2011-Jul-05 Tue 0.255 0.26 0.25 0.255 1,932,449 492,774 74.8 74.8 0.0
2011-Jul-04 Mon 0.255 0.255 0.25 0.255 2,488,875 628,440 ### ### 0.0
2011-Jul-01 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2011-Jun-30 Thu 0.24 0.26 0.24 0.255 ### ### 0.0
2011-Jun-29 Wed ### 0.24 0.23 ### 1,872,149 439,955 ### ### 0.0
2011-Jun-28 Tue ### ### 0.225 0.23 ### ### ###
2011-Jun-27 Mon ### 0.24 0.225 0.225 ### ### ###
2011-Jun-24 Fri ### 0.24 0.23 ### 68.8 68.8 0.0
2011-Jun-23 Thu 0.24 0.245 ### ### 2,205,880 270,220 19.2 19.2 0.0
2011-Jun-22 Wed 0.245 0.245 ### 0.245 67.9 67.9 0.0
2011-Jun-21 Tue 0.23 0.24 0.23 ### ### ### 0.0
2011-Jun-20 Mon ### 0.22 0.2 0.22 6,900,641 ### ### ### 0.0
2011-Jun-17 Fri ### ### 0.21 0.21 ### ### ###
2011-Jun-16 Thu 0.23 ### 0.22 0.22 4,127,349 ### ### ### 0.0
2011-Jun-15 Wed 0.25 0.255 ### 0.24 4,893,083 ### 12.8 12.8 0.0
2011-Jun-14 Tue 0.255 0.26 0.245 0.25 1,673,744 422,620 21.7 21.7 0.0
2011-Jun-10 Fri 0.255 0.26 0.255 0.26 ### ### 0.0
2011-Jun-09 Thu 0.255 0.26 0.25 0.255 741,659 189,123 ### ### 0.0
2011-Jun-08 Wed 0.255 0.26 0.25 0.255 ### ### 0.0
2011-Jun-07 Tue 0.26 0.26 0.245 0.25 2,989,982 754,970 12.6 12.6 0.0
2011-Jun-06 Mon 0.26 ### 0.255 0.26 1,037,020 132,220 ### ### 0.0
2011-Jun-03 Fri 0.27 0.27 0.255 0.26 ### ### 0.0
2011-Jun-02 Thu 0.27 0.27 ### 0.27 703,250 ### 76.9 76.9 ###
2011-Jun-01 Wed 0.28 0.28 0.27 0.28 1,286,588 ### 74.7 74.7 ###
2011-May-31 Tue 0.285 0.285 0.27 0.275 9.0 9.0 ###
2011-May-30 Mon 0.29 0.29 0.28 0.28 788,470 ### ### ### ###
2011-May-27 Fri 0.27 ### 0.27 ### 2,185,276 ### ### ### 0.0
2011-May-26 Thu 0.27 0.275 ### 0.27 2,379,258 327,147 ### ### ###
2011-May-25 Wed 0.28 0.28 0.26 ### ### ### 0.0
2011-May-24 Tue 0.27 0.275 0.27 0.275 760,852 ### ### ### ###
2011-May-23 Mon 0.275 0.28 0.27 0.275 1,291,083 355,047 ### ### ###
2011-May-20 Fri 0.28 0.28 0.275 0.28 ### ### ###
2011-May-19 Thu 0.275 0.29 0.275 0.28 ### ### ###
2011-May-18 Wed 0.28 0.285 0.27 0.275 1,784,144 ### ### ### ###
2011-May-17 Tue 0.27 0.29 0.27 0.28 91.2 91.2 ###
2011-May-16 Mon 0.275 0.275 0.27 0.275 665,128 181,247 78.4 78.4 ###
2011-May-13 Fri 0.275 0.28 ### 0.28 2,729,580 382,141 85.4 85.4 ###
2011-May-12 Thu 0.28 0.285 ### ### 4,562,549 ### 5.5 5.5 0.0
2011-May-11 Wed 0.29 0.29 0.285 0.285 1,234,042 354,787 ### ### ###
2011-May-10 Tue ### ### 0.29 0.29 ### ### ###
2011-May-09 Mon ### ### 0.29 ### 1,936,058 280,728 ### ### 0.0
2011-May-06 Fri 0.285 ### 0.28 ### ### ### 0.0
2011-May-05 Thu 0.29 ### 0.285 ### 75.9 75.9 0.0
2011-May-04 Wed ### ### ### ### 1,102,950 0 ### ### 0.0
2011-May-03 Tue ### ### ### ### 1,669,085 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 2,754,749 0 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### 2,644,522 0 ### ### 0.0
2011-Apr-28 Thu ### ### ### ### 1,393,972 0 19.1 19.1 0.0
2011-Apr-27 Wed ### 0.345 ### ### 2,575,856 ### 35.6 35.6 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### 0.325 ### ### ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 30.3 30.3 0.0
2011-Apr-18 Mon ### ### ### ### 14.7 14.7 0.0
2011-Apr-15 Fri ### ### ### ### 3,221,674 0 11.7 11.7 0.0
2011-Apr-14 Thu ### ### ### ### 3,793,843 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 65.5 65.5 0.0
2011-Apr-12 Tue 0.355 ### ### ### 6,826,152 0 ### ### 0.0
2011-Apr-11 Mon 0.345 0.355 ### 0.355 87.6 87.6 0.0
2011-Apr-08 Fri ### 0.345 ### 0.345 85.0 85.0 0.0
2011-Apr-07 Thu 0.345 0.345 ### ### 5,421,550 ### 13.8 13.8 0.0
2011-Apr-06 Wed ### ### ### 0.345 91.4 91.4 0.0
2011-Apr-05 Tue 0.325 ### ### 0.325 ### ### ###
2011-Apr-04 Mon 0.325 ### ### ### ### ### 0.0
2011-Apr-01 Fri 0.285 ### 0.285 ### 9,529,547 ### ### ### 0.0
2011-Mar-31 Thu 0.275 0.285 0.27 0.285 4,885,377 ### ### ### ###
2011-Mar-30 Wed 0.28 0.28 0.27 0.28 3,374,556 ### ### ### ###
2011-Mar-29 Tue 0.285 0.285 0.275 0.275 2,364,181 661,970 ### ### ###
2011-Mar-28 Mon 0.29 ### 0.28 0.285 23.7 23.7 ###
2011-Mar-25 Fri 0.28 ### 0.28 0.285 ### ### ###
2011-Mar-24 Thu 0.27 0.275 ### 0.275 1,801,724 ### 79.2 79.2 ###
2011-Mar-23 Wed 0.275 0.275 0.26 ### 4,886,726 ### ### ### 0.0
2011-Mar-22 Tue 0.28 0.285 0.275 0.275 ### ### ###
2011-Mar-21 Mon 0.26 0.275 0.25 0.275 ### ### ###
2011-Mar-18 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2011-Mar-17 Thu 0.25 0.26 0.245 0.25 ### ### 0.0
2011-Mar-16 Wed ### ### 0.23 0.26 ### ### 0.0
2011-Mar-15 Tue 0.255 0.26 0.21 0.23 5,467,359 1,284,829 ### ### ###
2011-Mar-14 Mon 0.27 0.27 0.25 0.26 1,926,275 ### 23.3 23.3 0.0
2011-Mar-11 Fri ### 0.27 0.26 0.26 21.5 21.5 0.0
2011-Mar-10 Thu 0.28 0.285 ### 0.27 3,993,353 569,052 ### ### ###
2011-Mar-09 Wed ### ### 0.275 0.285 16.2 16.2 ###
2011-Mar-08 Tue 0.29 ### 0.285 0.29 ### ### ###
2011-Mar-07 Mon ### ### 0.29 0.29 1,346,243 ### 26.3 26.3 ###
2011-Mar-04 Fri ### ### 0.29 ### 2,265,782 ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,524,457 0 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 69.2 69.2 0.0
2011-Mar-01 Tue ### ### ### ### 1,748,679 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 24.0 24.0 0.0
2011-Feb-25 Fri 0.29 ### 0.285 ### 1,803,677 257,023 76.8 76.8 0.0
2011-Feb-24 Thu ### ### 0.285 0.285 ### ### ###
2011-Feb-23 Wed ### ### 0.285 0.29 ### ### ###
2011-Feb-22 Tue ### ### ### ### 38.0 38.0 0.0
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 21.2 21.2 0.0
2011-Feb-17 Thu 0.325 0.325 ### ### 3,391,443 ### ### ### 0.0
2011-Feb-16 Wed 0.325 ### ### 0.325 68.5 68.5 ###
2011-Feb-15 Tue ### ### 0.325 0.325 13.7 13.7 ###
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### 0.325 ### 1,765,654 ### ### ### 0.0
2011-Feb-10 Thu ### ### 0.325 ### 4,521,341 ### 82.7 82.7 0.0
2011-Feb-09 Wed ### 0.345 0.325 ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 12,422,085 0 ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 3,008,242 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 2,817,450 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 87.8 87.8 0.0
2011-Feb-02 Wed ### ### ### ### 3,225,588 0 ### ### 0.0
2011-Feb-01 Tue ### ### 0.29 ### 79.9 79.9 0.0
2011-Jan-31 Mon ### ### 0.29 ### 2,978,955 431,948 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 2,486,551 0 21.7 21.7 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 21.7 21.7 0.0
2011-Jan-24 Mon ### ### ### ### 2,759,753 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 3,747,389 0 28.8 28.8 0.0
2011-Jan-20 Thu 0.325 ### ### ### 2,868,054 0 ### ### 0.0
2011-Jan-19 Wed ### 0.325 ### 0.325 91.2 91.2 ###
2011-Jan-18 Tue ### ### ### ### 2,123,889 0 ### ### 0.0
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### 0.325 ### ### 3,570,973 580,283 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### 0.285 ### 3,494,327 497,941 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 2,207,786 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 13.2 13.2 0.0
2011-Jan-06 Thu ### 0.325 ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 7,306,950 0 90.7 90.7 0.0
2010-Dec-31 Fri 0.28 ### 0.28 0.29 ### ### ###
2010-Dec-30 Thu 0.28 0.285 0.275 0.285 80.3 80.3 ###
2010-Dec-29 Wed 0.28 0.285 0.275 0.28 66.5 66.5 ###
2010-Dec-24 Fri 0.285 0.285 0.275 0.275 ### ### ###
2010-Dec-23 Thu 0.275 0.285 0.275 0.28 80.6 80.6 ###
2010-Dec-22 Wed 0.27 0.28 ### 0.27 ### ### ###
2010-Dec-21 Tue 0.27 0.275 ### 0.27 ### ### ###
2010-Dec-20 Mon 0.275 0.28 0.27 0.275 ### ### ###
2010-Dec-17 Fri 0.285 0.29 0.275 0.285 67.5 67.5 ###
2010-Dec-16 Thu 0.285 0.29 0.275 0.285 2,123,950 ### 62.3 62.3 ###
2010-Dec-15 Wed 0.28 ### 0.28 0.29 ### ### ###
2010-Dec-14 Tue ### 0.28 0.26 0.28 ### ### ###
2010-Dec-13 Mon ### 0.27 0.26 ### ### ### 0.0
2010-Dec-10 Fri 0.27 0.27 0.26 0.26 ### ### 0.0
2010-Dec-09 Thu 0.275 0.275 ### 0.27 11,845,441 1,628,748 ### ### ###
2010-Dec-08 Wed 0.255 0.275 0.255 ### 91.5 91.5 0.0
2010-Dec-07 Tue 0.26 0.26 0.255 0.255 3,407,282 877,375 ### ### 0.0
2010-Dec-06 Mon 0.255 0.26 0.255 0.26 1,908,377 ### ### ### 0.0
2010-Dec-03 Fri 0.255 ### 0.255 0.255 4,970,058 633,682 ### ### 0.0
2010-Dec-02 Thu 0.255 0.26 0.255 0.255 ### ### 0.0
2010-Dec-01 Wed 0.255 0.26 0.25 0.25 5,349,481 ### 19.3 19.3 0.0
2010-Nov-30 Tue 0.26 ### 0.25 0.25 ### ### 0.0
2010-Nov-29 Mon 0.27 0.27 0.26 ### 1,846,949 489,441 23.3 23.3 0.0
2010-Nov-26 Fri 0.275 0.275 ### 0.27 18.6 18.6 ###
2010-Nov-25 Thu 0.275 0.28 0.27 0.28 3,204,540 881,248 ### ### ###
2010-Nov-24 Wed 0.27 0.275 ### 0.275 3,218,741 442,576 78.2 78.2 ###
2010-Nov-23 Tue ### 0.275 0.26 0.27 88.7 88.7 ###
2010-Nov-22 Mon ### ### 0.26 0.26 ### ### 0.0
2010-Nov-19 Fri 0.26 0.27 0.255 ### 85.5 85.5 0.0
2010-Nov-18 Thu 0.26 ### 0.255 0.255 16.9 16.9 0.0
2010-Nov-17 Wed ### 0.27 0.26 ### ### ### 0.0
2010-Nov-16 Tue 0.27 0.275 ### ### 2,625,520 ### 24.5 24.5 0.0
2010-Nov-15 Mon 0.27 0.27 ### ### 1,395,454 188,386 ### ### 0.0
2010-Nov-12 Fri 0.275 0.28 0.27 0.27 2,392,954 ### ### ### ###
2010-Nov-11 Thu 0.27 0.275 0.27 0.275 2,427,085 661,380 78.2 78.2 ###
2010-Nov-10 Wed 0.29 ### 0.27 0.275 5,382,621 726,653 ### ### ###
2010-Nov-09 Tue 0.27 0.285 0.27 0.28 6,415,770 1,780,376 ### ### ###
2010-Nov-08 Mon 0.28 0.285 0.27 0.27 5,437,172 ### 12.7 12.7 ###
2010-Nov-05 Fri 0.27 0.28 ### 0.275 ### ### ###
2010-Nov-04 Thu 0.27 0.27 0.255 ### ### ### 0.0
2010-Nov-03 Wed 0.275 0.275 ### 0.27 ### ### ###
2010-Nov-02 Tue 0.26 0.27 0.255 ### 3,966,542 ### ### ### 0.0
2010-Nov-01 Mon ### 0.275 0.255 0.255 9,691,228 2,568,175 9.0 9.0 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### 10.4 10.4 0.0
2010-Oct-27 Wed ### ### ### ### 1,388,729 0 91.0 91.0 0.0
2010-Oct-26 Tue ### ### ### ### 83.0 83.0 0.0
2010-Oct-25 Mon ### ### ### ### 1,138,378 0 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### 1,507,573 0 9.6 9.6 0.0
2010-Oct-21 Thu ### ### ### ### 849,526 0 69.5 69.5 0.0
2010-Oct-20 Wed ### ### ### ### 10.5 10.5 0.0
2010-Oct-19 Tue ### ### ### ### 24.2 24.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 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 2024-06-04 17:38:33 thru 2024-06-04 17:38:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000