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-Apr-30 12:47:36 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 25...

     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 29th April 2024
Latest price with VOLUME for HGO .. Monday 29th April 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (HGO) HILLGROVE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2009-Oct-21 Wed ### 0.345 ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### 0.345 ### ### 2,599,352 448,388 ### ### 0.0
2009-Oct-19 Mon 0.325 0.345 ### ### 90.5 90.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu 0.29 ### 0.285 ### ### ### 0.0
2009-Oct-14 Wed 0.285 0.29 0.285 0.29 715,079 205,585 73.7 73.7 ###
2009-Oct-13 Tue 0.29 0.29 0.28 0.29 800,541 228,154 66.3 66.3 ###
2009-Oct-12 Mon 0.29 ### 0.285 0.285 24.1 24.1 ###
2009-Oct-09 Fri ### ### 0.29 ### ### ### 0.0
2009-Oct-08 Thu 0.29 ### 0.29 ### 75.1 75.1 0.0
2009-Oct-07 Wed 0.29 ### 0.29 ### 1,275,525 184,951 85.8 85.8 0.0
2009-Oct-06 Tue 0.29 0.29 0.285 0.29 74.7 74.7 ###
2009-Oct-05 Mon 0.29 0.29 0.28 0.29 72.9 72.9 ###
2009-Oct-02 Fri 0.29 ### 0.285 ### ### ### 0.0
2009-Oct-01 Thu 0.29 ### 0.29 ### 88.4 88.4 0.0
2009-Sep-30 Wed 0.29 ### 0.285 ### ### ### 0.0
2009-Sep-29 Tue 0.29 0.29 0.28 0.29 956,453 272,589 70.0 70.0 ###
2009-Sep-28 Mon ### ### 0.28 0.29 1,631,140 228,359 ### ### ###
2009-Sep-25 Fri ### ### ### ### 23.8 23.8 0.0
2009-Sep-24 Thu ### 0.325 ### ### 836,484 135,928 ### ### 0.0
2009-Sep-23 Wed 0.325 ### ### 0.325 ### ### ###
2009-Sep-22 Tue 0.325 ### ### ### 26.2 26.2 0.0
2009-Sep-21 Mon ### ### 0.325 ### 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 2,573,942 0 ### ### 0.0
2009-Sep-16 Wed 0.345 0.355 0.325 ### 8.6 8.6 0.0
2009-Sep-15 Tue ### ### ### ### 2,381,423 0 87.4 87.4 0.0
2009-Sep-14 Mon ### ### 0.29 0.29 1,053,079 ### 31.6 31.6 ###
2009-Sep-11 Fri ### ### 0.29 ### 1,173,653 170,179 65.9 65.9 0.0
2009-Sep-10 Thu ### ### 0.285 ### ### ### 0.0
2009-Sep-09 Wed 0.27 ### 0.255 0.285 ### ### ###
2009-Sep-08 Tue ### ### 0.27 0.275 1,917,621 258,878 5.2 5.2 ###
2009-Sep-07 Mon 0.26 ### 0.26 ### 4,315,947 561,073 ### ### 0.0
2009-Sep-04 Fri 0.245 0.26 0.245 0.26 92.3 92.3 0.0
2009-Sep-03 Thu 0.255 0.26 0.245 0.25 ### ### 0.0
2009-Sep-02 Wed 0.25 0.255 0.24 0.255 81.0 81.0 0.0
2009-Sep-01 Tue 0.25 0.25 0.245 0.25 ### ### 0.0
2009-Aug-31 Mon 0.25 0.25 0.24 0.25 1,611,978 ### 72.3 72.3 0.0
2009-Aug-28 Fri 0.25 0.25 0.245 0.245 18.1 18.1 0.0
2009-Aug-27 Thu 0.245 0.25 0.245 0.245 70.1 70.1 0.0
2009-Aug-26 Wed ### 0.245 ### 0.245 694,143 ### ### ### 0.0
2009-Aug-25 Tue 0.23 0.24 0.23 ### 330,344 ### ### ### 0.0
2009-Aug-24 Mon ### 0.245 0.23 0.23 1,065,621 253,084 ### ### ###
2009-Aug-21 Fri 0.23 ### 0.225 0.23 81.3 81.3 ###
2009-Aug-20 Thu 0.24 0.24 0.23 0.23 ### ### ###
2009-Aug-19 Wed 0.24 0.24 ### 0.24 ### ### 0.0
2009-Aug-18 Tue 0.24 0.24 0.23 0.24 70.3 70.3 0.0
2009-Aug-17 Mon 0.25 0.255 0.24 0.245 2,415,445 597,822 28.1 28.1 0.0
2009-Aug-14 Fri 0.255 0.26 0.245 0.255 1,116,951 ### ### ### 0.0
2009-Aug-13 Thu 0.25 0.26 0.245 0.255 1,971,476 ### 72.5 72.5 0.0
2009-Aug-12 Wed 0.245 0.25 0.24 0.25 ### ### 0.0
2009-Aug-11 Tue 0.25 0.25 0.245 0.245 18.8 18.8 0.0
2009-Aug-10 Mon 0.25 0.25 0.245 0.245 ### ### 0.0
2009-Aug-07 Fri 0.25 0.255 0.24 0.24 10.8 10.8 0.0
2009-Aug-06 Thu 0.25 0.25 0.25 0.25 1,512,726 378,181 ### ### 0.0
2009-Aug-05 Wed 0.245 0.245 0.24 0.245 996,840 ### 78.4 78.4 0.0
2009-Aug-04 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2009-Aug-03 Mon 0.245 0.25 0.24 0.24 ### ### 0.0
2009-Jul-31 Fri 0.25 0.26 0.245 0.245 ### ### 0.0
2009-Jul-30 Thu 0.25 0.26 0.25 0.25 8,028,358 ### ### ### 0.0
2009-Jul-29 Wed 0.23 ### 0.225 0.23 524,280 58,981 ### ### ###
2009-Jul-28 Tue ### 0.24 0.225 0.23 2,107,326 489,953 23.0 23.0 ###
2009-Jul-27 Mon ### ### 0.23 ### ### ### 0.0
2009-Jul-24 Fri ### 0.24 0.225 0.23 22.4 22.4 ###
2009-Jul-23 Thu ### ### 0.23 ### ### ### 0.0
2009-Jul-22 Wed 0.24 0.24 0.225 0.23 2,104,472 489,289 ### ### ###
2009-Jul-21 Tue 0.23 0.24 0.225 ### 83.0 83.0 0.0
2009-Jul-20 Mon 0.23 ### 0.225 0.23 ### ### ###
2009-Jul-17 Fri ### ### 0.22 0.23 4,534,052 498,745 19.3 19.3 ###
2009-Jul-16 Thu 0.24 0.245 0.225 ### 6,040,054 ### 20.1 20.1 0.0
2009-Jul-15 Wed 0.245 0.255 0.225 ### 8,371,242 ### 7.7 7.7 0.0
2009-Jul-14 Tue 0.245 0.255 0.245 0.245 64.7 64.7 0.0
2009-Jul-13 Mon 0.24 0.245 ### 0.245 ### ### 0.0
2009-Jul-10 Fri 0.24 0.245 0.23 0.245 ### ### 0.0
2009-Jul-09 Thu 0.23 0.245 0.23 0.245 4,399,628 ### 94.3 94.3 0.0
2009-Jul-08 Wed 0.23 0.23 0.225 0.225 1,941,351 441,657 ### ### ###
2009-Jul-07 Tue 0.24 0.245 0.23 0.23 4,349,723 1,033,059 ### ### ###
2009-Jul-06 Mon 0.245 0.25 ### 0.245 7,819,975 ### ### ### 0.0
2009-Jul-03 Fri 0.26 0.27 ### 0.24 ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 513,850 0 87.7 87.7 0.0
2009-Jul-01 Wed ### ### ### ### 93.2 93.2 0.0
2009-Jun-30 Tue ### ### ### ### 1,540,055 0 ### ### 0.0
2009-Jun-29 Mon ### 0.175 ### ### 375,871 32,888 79.5 79.5 0.0
2009-Jun-26 Fri 0.175 0.175 ### ### 18.4 18.4 0.0
2009-Jun-25 Thu 0.175 0.175 ### ### 773,324 ### 17.4 17.4 0.0
2009-Jun-24 Wed ### ### ### 0.175 1,031,075 0 16.8 16.8 0.0
2009-Jun-23 Tue ### 0.175 ### 0.175 1,045,488 91,480 95.6 95.6 0.0
2009-Jun-22 Mon ### ### ### ### 2,148,471 0 11.7 11.7 0.0
2009-Jun-19 Fri ### 0.2 ### ### 2,135,550 213,555 22.2 22.2 0.0
2009-Jun-18 Thu 0.175 ### 0.175 ### 1,818,077 159,081 ### ### 0.0
2009-Jun-17 Wed ### 0.175 ### 0.175 816,440 ### ### ### 0.0
2009-Jun-16 Tue ### 0.175 ### ### 3,119,389 272,946 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 0.175 ### ### 0.175 1,049,477 0 ### ### 0.0
2009-Jun-11 Thu ### 0.175 ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 1,882,244 0 ### ### 0.0
2009-Jun-05 Fri 0.185 0.185 ### ### 19.2 19.2 0.0
2009-Jun-04 Thu ### ### 0.185 0.185 ### ### ###
2009-Jun-03 Wed ### ### 0.185 ### 494,372 45,729 61.7 61.7 0.0
2009-Jun-02 Tue 0.2 0.2 ### ### 1,002,259 100,225 19.7 19.7 0.0
2009-Jun-01 Mon ### 0.2 0.185 ### 941,272 ### 61.6 61.6 0.0
2009-May-29 Fri ### ### 0.175 ### 1,319,676 115,471 93.9 93.9 0.0
2009-May-28 Thu 0.175 ### ### 0.175 71.4 71.4 0.0
2009-May-27 Wed ### 0.185 0.175 0.175 301,422 54,255 ### ### 0.0
2009-May-26 Tue 0.185 0.185 ### 0.175 2,202,986 203,776 ### ### 0.0
2009-May-25 Mon ### ### 0.185 0.185 20.2 20.2 ###
2009-May-22 Fri ### ### 0.185 ### 19.7 19.7 0.0
2009-May-21 Thu 0.2 0.2 ### ### 1,007,724 100,772 20.3 20.3 0.0
2009-May-20 Wed ### 0.2 ### ### 74.2 74.2 0.0
2009-May-19 Tue 0.2 ### ### ### 21.8 21.8 0.0
2009-May-18 Mon ### 0.2 ### ### 78.3 78.3 0.0
2009-May-15 Fri 0.2 0.21 ### ### 20.5 20.5 0.0
2009-May-14 Thu ### 0.22 ### ### 2,450,346 ### ### ### 0.0
2009-May-13 Wed ### 0.225 ### 0.22 4,364,686 491,027 ### ### 0.0
2009-May-12 Tue 0.185 ### ### 0.185 1,220,480 0 74.6 74.6 ###
2009-May-11 Mon 0.175 0.185 ### 0.185 89.3 89.3 ###
2009-May-08 Fri 0.175 0.175 ### 0.175 522,424 ### ### ### 0.0
2009-May-07 Thu 0.175 ### ### 0.175 ### ### 0.0
2009-May-06 Wed 0.175 0.175 ### 0.175 213,984 18,723 ### ### 0.0
2009-May-05 Tue ### 0.185 ### 0.175 937,779 86,744 18.8 18.8 0.0
2009-May-04 Mon ### 0.185 0.175 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 94.1 94.1 0.0
2009-Apr-30 Thu ### ### ### ### 1,014,849 0 15.1 15.1 0.0
2009-Apr-29 Wed ### ### ### ### 425,674 0 6.6 6.6 0.0
2009-Apr-28 Tue ### ### ### ### 578,756 0 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### 23.7 23.7 0.0
2009-Apr-24 Fri ### 0.175 ### ### ### ### 0.0
2009-Apr-23 Thu ### 0.175 ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 1,352,041 0 ### ### 0.0
2009-Apr-21 Tue 0.175 ### ### ### 1,506,320 0 ### ### 0.0
2009-Apr-20 Mon 0.185 0.185 0.175 ### 1,444,928 260,087 ### ### 0.0
2009-Apr-17 Fri 0.175 0.185 ### 0.185 2,682,253 ### ### ### ###
2009-Apr-16 Thu 0.175 0.175 ### ### 13.9 13.9 0.0
2009-Apr-15 Wed ### 0.175 ### 0.175 90.6 90.6 0.0
2009-Apr-14 Tue 0.175 ### ### ### 1,033,026 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### 0.155 ### 1,158,545 89,787 79.6 79.6 0.0
2009-Apr-07 Tue 0.175 0.175 ### ### 829,228 72,557 ### ### 0.0
2009-Apr-06 Mon ### 0.185 0.175 0.175 ### ### 0.0
2009-Apr-03 Fri 0.185 ### 0.175 ### ### ### 0.0
2009-Apr-02 Thu ### ### 0.185 0.185 2,898,874 268,145 8.1 8.1 ###
2009-Apr-01 Wed ### ### ### 0.185 96.6 96.6 ###
2009-Mar-31 Tue ### ### ### ### 1,254,178 0 89.5 89.5 0.0
2009-Mar-30 Mon 0.175 0.175 ### 0.175 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 1,885,171 0 ### ### 0.0
2009-Mar-26 Thu ### ### ### 0.175 4,426,322 0 78.6 78.6 0.0
2009-Mar-25 Wed 0.145 0.175 0.145 ### 5,936,841 ### ### ### 0.0
2009-Mar-24 Tue 0.145 ### ### 0.145 2,148,358 0 72.3 72.3 ###
2009-Mar-23 Mon ### ### ### ### ### ### 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 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 2024-04-30 12:47:36 thru 2024-04-30 12:47:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000