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 Sun 24-Jun-16 04:59:39 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 16...

     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 .. Friday 14th June 2024
Latest price with VOLUME for HGO .. Friday 14th June 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),

226 Days for (HGO) HILLGROVE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2010-Oct-07 Thu ### ### ### ### 609,443 0 65.8 65.8 0.0
2010-Oct-06 Wed ### ### ### ### 935,147 0 ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 543,754 0 21.9 21.9 0.0
2010-Oct-04 Mon 0.325 ### ### ### 12.4 12.4 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon 0.325 ### 0.325 ### 1,361,551 221,252 ### ### 0.0
2010-Sep-24 Fri ### ### ### 0.325 1,345,657 0 ### ### ###
2010-Sep-23 Thu ### ### ### ### 590,122 0 ### ### 0.0
2010-Sep-22 Wed 0.355 0.355 ### ### 8.0 8.0 0.0
2010-Sep-21 Tue ### ### ### 0.355 ### ### 0.0
2010-Sep-20 Mon ### ### 0.345 ### 1,813,187 312,774 8.1 8.1 0.0
2010-Sep-17 Fri ### ### ### ### 82.9 82.9 0.0
2010-Sep-16 Thu 0.345 0.355 0.345 ### 2,644,458 ### ### ### 0.0
2010-Sep-15 Wed 0.325 ### ### ### 1,624,988 0 87.4 87.4 0.0
2010-Sep-14 Tue 0.325 ### ### 0.325 1,609,046 0 67.8 67.8 ###
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 1,300,071 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 2,408,580 0 ### ### 0.0
2010-Sep-08 Wed 0.28 ### 0.28 ### 4,390,120 ### ### ### 0.0
2010-Sep-07 Tue 0.27 0.28 0.27 0.275 84.1 84.1 ###
2010-Sep-06 Mon ### 0.27 0.26 ### 1,159,441 307,251 63.6 63.6 0.0
2010-Sep-03 Fri 0.26 0.27 0.26 ### 425,989 112,887 79.2 79.2 0.0
2010-Sep-02 Thu 0.26 ### 0.255 ### 492,558 ### ### ### 0.0
2010-Sep-01 Wed 0.26 ### 0.255 ### 76.2 76.2 0.0
2010-Aug-31 Tue 0.26 0.26 0.255 0.26 369,373 ### 71.5 71.5 0.0
2010-Aug-30 Mon 0.26 ### 0.255 0.255 ### ### 0.0
2010-Aug-27 Fri 0.255 ### 0.25 0.25 1,406,951 ### 14.8 14.8 0.0
2010-Aug-26 Thu 0.26 ### 0.25 0.26 824,770 ### 67.5 67.5 0.0
2010-Aug-25 Wed ### 0.275 0.26 0.26 ### ### 0.0
2010-Aug-24 Tue 0.275 0.28 ### 0.27 1,382,984 ### 24.7 24.7 ###
2010-Aug-23 Mon 0.275 0.285 0.275 0.28 86.9 86.9 ###
2010-Aug-20 Fri 0.28 0.28 0.27 0.275 815,253 ### ### ### ###
2010-Aug-19 Thu 0.285 0.29 0.285 0.285 ### ### ###
2010-Aug-18 Wed ### 0.285 0.26 0.285 1,281,750 349,276 96.5 96.5 ###
2010-Aug-17 Tue ### 0.27 0.26 ### ### ### 0.0
2010-Aug-16 Mon 0.26 0.27 0.255 0.26 377,784 ### ### ### 0.0
2010-Aug-13 Fri 0.26 ### 0.26 0.26 ### ### 0.0
2010-Aug-12 Thu 0.26 ### 0.255 0.26 70.9 70.9 0.0
2010-Aug-11 Wed 0.27 0.27 ### ### 625,975 ### ### ### 0.0
2010-Aug-10 Tue 0.28 0.28 0.27 0.275 27.3 27.3 ###
2010-Aug-09 Mon 0.28 0.285 0.275 0.28 61.3 61.3 ###
2010-Aug-06 Fri 0.275 0.285 0.275 0.28 1,512,642 ### ### ### ###
2010-Aug-05 Thu 0.275 0.28 0.275 0.28 ### ### ###
2010-Aug-04 Wed 0.285 0.29 0.27 0.27 1,521,627 426,055 4.5 4.5 ###
2010-Aug-03 Tue 0.285 0.29 0.275 0.275 10.3 10.3 ###
2010-Aug-02 Mon 0.275 0.29 0.27 0.28 ### ### ###
2010-Jul-30 Fri 0.28 0.28 0.27 0.275 ### ### ###
2010-Jul-29 Thu 0.285 0.285 0.27 0.275 ### ### ###
2010-Jul-28 Wed 0.27 0.29 0.27 0.28 89.7 89.7 ###
2010-Jul-27 Tue 0.27 0.275 0.26 ### 713,648 ### 20.0 20.0 0.0
2010-Jul-26 Mon 0.27 0.275 0.27 0.27 70.4 70.4 ###
2010-Jul-23 Fri 0.275 0.28 ### 0.27 ### ### ###
2010-Jul-22 Thu 0.275 0.28 ### 0.27 ### ### ###
2010-Jul-21 Wed 0.27 0.28 0.27 0.275 610,524 ### 83.4 83.4 ###
2010-Jul-20 Tue 0.26 0.27 0.255 0.27 329,976 ### 91.0 91.0 ###
2010-Jul-19 Mon 0.26 0.26 0.255 0.26 430,627 110,886 ### ### 0.0
2010-Jul-16 Fri 0.26 0.275 0.26 ### ### ### 0.0
2010-Jul-15 Thu 0.26 0.27 0.26 ### 85.1 85.1 0.0
2010-Jul-14 Wed 0.27 0.27 0.26 ### 204,382 ### 15.7 15.7 0.0
2010-Jul-13 Tue ### 0.275 ### ### 343,029 ### ### ### 0.0
2010-Jul-12 Mon 0.27 0.27 ### 0.27 230,975 31,181 ### ### ###
2010-Jul-09 Fri 0.27 0.275 0.255 0.27 65.2 65.2 ###
2010-Jul-08 Thu 0.26 ### 0.255 ### 1,098,483 140,056 84.8 84.8 0.0
2010-Jul-07 Wed 0.26 ### 0.255 0.26 785,040 ### 78.5 78.5 0.0
2010-Jul-06 Tue 0.26 0.26 0.25 0.255 ### ### 0.0
2010-Jul-05 Mon ### ### 0.25 0.25 321,789 40,223 4.6 4.6 0.0
2010-Jul-02 Fri 0.26 0.27 0.255 0.26 70.8 70.8 0.0
2010-Jul-01 Thu 0.255 0.255 0.25 0.255 ### ### 0.0
2010-Jun-30 Wed ### ### 0.25 0.26 22.3 22.3 0.0
2010-Jun-29 Tue 0.28 0.28 0.27 0.27 ### ### ###
2010-Jun-28 Mon 0.285 0.285 0.27 0.28 729,377 ### ### ### ###
2010-Jun-25 Fri 0.29 0.29 0.28 0.29 775,979 221,154 ### ### ###
2010-Jun-24 Thu ### ### 0.29 ### 78.0 78.0 0.0
2010-Jun-23 Wed ### ### 0.29 ### 402,078 ### 86.9 86.9 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 991,149 0 ### ### 0.0
2010-Jun-18 Fri ### ### 0.29 ### 575,151 ### ### ### 0.0
2010-Jun-17 Thu ### ### 0.29 ### ### ### 0.0
2010-Jun-16 Wed 0.29 ### 0.285 ### ### ### 0.0
2010-Jun-15 Tue 0.285 0.29 0.28 0.28 815,375 232,381 ### ### ###
2010-Jun-11 Fri 0.275 0.285 0.275 0.275 457,975 ### 71.0 71.0 ###
2010-Jun-10 Thu 0.275 0.28 0.27 0.275 ### ### ###
2010-Jun-09 Wed 0.28 0.28 0.27 0.27 351,975 ### 13.1 13.1 ###
2010-Jun-08 Tue 0.28 0.28 0.27 0.275 523,247 ### 16.9 16.9 ###
2010-Jun-07 Mon ### 0.28 ### 0.27 639,475 89,526 ### ### ###
2010-Jun-04 Fri 0.28 0.29 0.275 0.28 712,521 201,287 ### ### ###
2010-Jun-03 Thu ### ### 0.28 0.28 ### ### ###
2010-Jun-02 Wed ### ### 0.29 0.29 14.5 14.5 ###
2010-Jun-01 Tue ### ### 0.29 ### 914,444 ### ### ### 0.0
2010-May-31 Mon ### ### 0.285 ### 404,520 57,644 19.5 19.5 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu 0.28 ### 0.28 ### 93.9 93.9 0.0
2010-May-26 Wed 0.275 0.285 0.27 0.28 ### ### ###
2010-May-25 Tue 0.28 0.28 ### ### 1,332,329 186,526 14.4 14.4 0.0
2010-May-24 Mon 0.29 ### 0.28 0.285 ### ### ###
2010-May-21 Fri 0.27 0.285 0.25 0.275 2,638,527 ### 65.8 65.8 ###
2010-May-20 Thu 0.28 0.285 0.26 0.275 2,553,478 695,822 ### ### ###
2010-May-19 Wed ### ### 0.28 0.28 1,110,848 ### ### ### ###
2010-May-18 Tue ### ### 0.285 ### 2,025,352 ### ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### 0.325 458,471 0 22.1 22.1 ###
2010-May-11 Tue ### ### ### ### 5.5 5.5 0.0
2010-May-10 Mon ### ### ### 0.325 ### ### ###
2010-May-07 Fri ### ### 0.285 ### ### ### 0.0
2010-May-06 Thu 0.325 0.325 ### ### ### ### 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### ### ### 3,014,289 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### 2,254,456 0 ### ### 0.0
2010-Apr-30 Fri ### 0.385 ### 0.375 1,389,875 267,550 ### ### ###
2010-Apr-29 Thu ### ### 0.385 0.385 1,218,871 ### ### ### 0.0
2010-Apr-28 Wed ### 0.4 ### 0.4 1,524,529 ### 93.7 93.7 0.0
2010-Apr-27 Tue ### 0.4 ### ### 1,810,976 ### 28.3 28.3 0.0
2010-Apr-23 Fri 0.4 0.4 ### ### 709,077 ### ### ### 0.0
2010-Apr-22 Thu ### ### ### 0.4 2,404,520 0 ### ### 0.0
2010-Apr-21 Wed ### 0.42 0.4 ### 1,510,084 ### ### ### 0.0
2010-Apr-20 Tue 0.42 0.42 0.41 0.41 ### ### ###
2010-Apr-19 Mon 0.43 0.43 0.41 0.42 19.3 19.3 ###
2010-Apr-16 Fri 0.43 0.43 0.425 0.43 1,135,029 485,224 ### ### ###
2010-Apr-15 Thu 0.43 ### 0.425 0.425 876,649 186,287 ### ### ###
2010-Apr-14 Wed 0.43 0.44 0.425 0.425 2,078,688 ### ### ### ###
2010-Apr-13 Tue 0.445 0.445 0.425 0.43 ### ### ###
2010-Apr-12 Mon ### 0.45 ### 0.45 ### ### 0.0
2010-Apr-09 Fri ### 0.4 ### 0.4 2,598,387 519,677 91.3 91.3 0.0
2010-Apr-08 Thu 0.385 0.385 0.375 ### 22.9 22.9 0.0
2010-Apr-07 Wed ### ### 0.375 0.375 21.9 21.9 ###
2010-Apr-06 Tue ### ### ### ### 85.3 85.3 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed 0.375 0.375 ### ### 993,028 ### ### ### 0.0
2010-Mar-30 Tue ### ### ### 0.375 24.6 24.6 ###
2010-Mar-29 Mon ### ### ### 0.375 ### ### ###
2010-Mar-26 Fri ### 0.375 ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 1,007,644 0 ### ### 0.0
2010-Mar-24 Wed 0.385 0.385 0.375 ### 360,073 136,827 25.9 25.9 0.0
2010-Mar-23 Tue ### ### 0.375 0.385 21.4 21.4 0.0
2010-Mar-22 Mon ### ### ### ### 587,429 0 ### ### 0.0
2010-Mar-19 Fri 0.385 ### ### ### 367,752 0 ### ### 0.0
2010-Mar-18 Thu ### 0.385 0.375 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 1,499,054 0 73.3 73.3 0.0
2010-Mar-15 Mon 0.385 0.385 ### 0.375 21.0 21.0 ###
2010-Mar-12 Fri ### ### ### 0.385 968,043 0 20.7 20.7 0.0
2010-Mar-11 Thu 0.385 ### ### 0.385 74.3 74.3 0.0
2010-Mar-10 Wed ### 0.385 ### 0.385 91.3 91.3 0.0
2010-Mar-09 Tue 0.375 0.385 ### ### ### ### 0.0
2010-Mar-08 Mon ### 0.385 ### ### 1,160,781 223,450 71.3 71.3 0.0
2010-Mar-05 Fri ### 0.375 ### ### 641,741 120,326 ### ### 0.0
2010-Mar-04 Thu 0.375 0.375 ### ### 934,879 175,289 ### ### 0.0
2010-Mar-03 Wed 0.375 0.385 ### 0.375 657,984 ### ### ### ###
2010-Mar-02 Tue 0.375 ### ### 0.375 75.1 75.1 ###
2010-Mar-01 Mon ### 0.385 ### 0.375 88.1 88.1 ###
2010-Feb-26 Fri ### ### 0.355 ### 636,079 ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 24.7 24.7 0.0
2010-Feb-24 Wed ### 0.385 ### ### 15.8 15.8 0.0
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon ### 0.4 0.385 ### 3,312,629 ### ### ### 0.0
2010-Feb-19 Fri ### ### 0.385 ### 1,305,980 ### 31.1 31.1 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed 0.4 0.41 0.4 ### 75.1 75.1 0.0
2010-Feb-16 Tue ### ### ### 0.385 1,355,224 0 26.1 26.1 0.0
2010-Feb-15 Mon 0.4 0.4 ### ### 1,517,552 ### 7.1 7.1 0.0
2010-Feb-12 Fri 0.4 0.4 ### ### 2,613,179 ### ### ### 0.0
2010-Feb-11 Thu ### 0.4 ### ### 77.9 77.9 0.0
2010-Feb-10 Wed ### ### ### ### 1,558,527 0 75.3 75.3 0.0
2010-Feb-09 Tue ### 0.375 ### ### 1,201,283 225,240 82.6 82.6 0.0
2010-Feb-08 Mon ### ### ### ### 1,183,986 0 ### ### 0.0
2010-Feb-05 Fri 0.355 ### 0.345 ### ### ### 0.0
2010-Feb-04 Thu 0.385 ### ### 0.375 ### ### ###
2010-Feb-03 Wed ### ### 0.385 ### 71.3 71.3 0.0
2010-Feb-02 Tue ### 0.385 ### 0.375 2,651,141 510,344 79.8 79.8 ###
2010-Feb-01 Mon ### ### ### 0.345 3.8 3.8 0.0
2010-Jan-29 Fri ### 0.4 0.385 ### 2,765,423 1,085,428 41.0 41.0 0.0
2010-Jan-28 Thu 0.41 ### 0.4 0.4 ### ### 0.0
2010-Jan-27 Wed 0.42 0.43 0.4 0.41 ### ### ###
2010-Jan-25 Mon 0.4 ### ### 0.425 1,943,644 0 93.6 93.6 ###
2010-Jan-22 Fri ### 0.41 0.385 0.4 ### ### 0.0
2010-Jan-21 Thu ### ### ### 0.4 4,572,682 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### 0.42 ### ### ###
2010-Jan-19 Tue 0.445 0.445 0.43 ### 23.1 23.1 0.0
2010-Jan-18 Mon 0.46 0.46 0.425 0.45 16.8 16.8 0.0
2010-Jan-15 Fri 0.49 0.49 0.49 0.49 0 ###
2010-Jan-14 Thu 0.49 0.49 0.49 0.49 0 ###
2010-Jan-13 Wed 0.48 0.49 0.47 0.49 1,197,371 ### ### ### ###
2010-Jan-12 Tue ### ### 0.48 0.49 1,837,328 440,958 ### ### ###
2010-Jan-11 Mon 0.49 0.52 0.49 ### 2,320,881 1,172,044 ### ### 0.0
2010-Jan-08 Fri 0.47 0.485 0.47 0.485 1,110,429 530,229 86.8 86.8 0.0
2010-Jan-07 Thu 0.47 0.485 ### 0.47 ### ### ###
2010-Jan-06 Wed 0.46 0.47 0.46 0.47 81.0 81.0 ###
2010-Jan-05 Tue ### 0.475 0.46 0.46 ### ### 0.0
2010-Jan-04 Mon 0.425 0.45 0.425 0.45 1,410,641 617,155 94.4 94.4 0.0
2009-Dec-31 Thu 0.44 0.44 0.42 0.425 ### ### ###
2009-Dec-30 Wed 0.43 0.44 0.425 0.44 85.6 85.6 ###
2009-Dec-29 Tue 0.41 0.43 0.41 0.43 1,595,259 ### 91.7 91.7 ###
2009-Dec-24 Thu ### 0.41 ### ### 64.4 64.4 0.0
2009-Dec-23 Wed ### 0.4 ### ### 811,027 ### 18.9 18.9 0.0
2009-Dec-22 Tue 0.4 ### ### ### 1,064,278 0 22.1 22.1 0.0
2009-Dec-21 Mon 0.4 0.4 ### 0.4 1,517,186 ### 72.9 72.9 0.0
2009-Dec-18 Fri ### 0.4 0.375 ### 1,955,057 757,584 84.9 84.9 0.0
2009-Dec-17 Thu ### 0.385 0.375 0.385 979,453 ### 79.6 79.6 0.0
2009-Dec-16 Wed 0.375 0.385 ### ### 1,432,543 ### ### ### 0.0
2009-Dec-15 Tue ### 0.385 ### 0.375 1,627,326 ### 77.4 77.4 ###
2009-Dec-14 Mon ### 0.375 ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 4,382,571 0 ### ### 0.0
2009-Dec-10 Thu ### 0.4 0.375 ### 76.7 76.7 0.0
2009-Dec-09 Wed 0.375 ### ### 0.375 2,322,420 0 ### ### ###
2009-Dec-08 Tue ### 0.4 ### ### 3,712,242 742,448 ### ### 0.0
2009-Dec-07 Mon ### ### 0.355 0.375 ### ### ###
2009-Dec-04 Fri ### 0.355 ### 0.355 3,201,022 568,181 95.9 95.9 0.0
2009-Dec-03 Thu ### ### ### ### 3,474,882 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 2,585,928 0 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### 2,326,684 0 97.4 97.4 0.0
2009-Nov-30 Mon ### ### 0.29 ### 94.1 94.1 0.0
2009-Nov-27 Fri 0.29 ### 0.28 ### 1,507,074 ### 87.2 87.2 0.0
2009-Nov-26 Thu ### ### ### ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### 640,573 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 28.6 28.6 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 82.8 82.8 0.0
2009-Nov-19 Thu ### 0.325 ### ### ### ### 0.0
2009-Nov-18 Wed ### 0.325 ### ### 1,303,425 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 78.8 78.8 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 2024-06-16 16:59:39 thru 2024-06-16 16:59:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000