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 Tue 26-Mar-10 02:28:45 AM AEDT

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

(HHV) HUNTER HALL GLOBAL VALUE LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for HHV    Limits Next Section


Company Details for (HHV) HUNTER HALL GLOBAL VALUE LIMITED

Listing Code HHV
Listing Name HUNTER HALL GLOBAL VALUE LIMITED
GICS Sector Diversified Financials
ISIN Name HUNTER HALL GLOBAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HHV9


Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for HHV .. Friday 8th December 2017

HHV 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 0.455 1 0.0
MAX 1.475 ### ###


Font Format Legend

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


End of day Prices (full format),

113 Days for (HHV) HUNTER HALL GLOBAL VALUE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.09
2017-Jan-19 Thu 1.2 ### ### 1.21 1,330,950 0 80.6 80.6 ###
2017-Jan-18 Wed ### ### ### 1.2 81.5 81.5 0.1
2017-Jan-17 Tue 1.185 ### 1.175 ### 33.7 33.7 0.0
2017-Jan-16 Mon ### ### ### ### 69.1 69.1 0.0
2017-Jan-13 Fri ### ### ### 1.185 643,273 0 ### ### 0.1
2017-Jan-12 Thu ### 1.2 1.185 ### ### ### 0.0
2017-Jan-11 Wed ### 1.2 1.185 1.185 399,557 476,471 31.4 31.4 0.1
2017-Jan-10 Tue ### ### ### 1.185 328,376 0 34.9 34.9 0.1
2017-Jan-09 Mon 1.185 ### ### 1.185 68.8 68.8 0.1
2017-Jan-06 Fri ### ### ### ### 287,522 0 79.6 79.6 0.0
2017-Jan-05 Thu ### ### ### ### 505,643 0 ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 772,871 0 73.5 73.5 0.0
2017-Jan-03 Tue ### 1.2 ### ### ### ### 0.0
2016-Dec-30 Fri ### 1.225 1.175 1.225 860,481 1,032,577 ### ### 0.1
2016-Dec-29 Thu 1.25 1.25 1.25 1.25 0 ###
2016-Dec-28 Wed 1.25 1.25 1.25 1.25 0 ###
2016-Dec-23 Fri 1.23 1.255 1.225 1.25 161,458 ### ### ### ###
2016-Dec-22 Thu 1.27 1.275 1.22 ### 10.3 10.3 0.0
2016-Dec-21 Wed 1.27 1.28 ### 1.27 69.4 69.4 ###
2016-Dec-20 Tue 1.28 1.28 1.27 1.275 ### ### ###
2016-Dec-19 Mon ### ### 1.27 1.27 326,825 ### ### ### ###
2016-Dec-16 Fri 1.285 ### 1.28 ### 207,350 ### ### ### 0.0
2016-Dec-15 Thu 1.325 1.325 1.26 1.29 ### ### 0.1
2016-Dec-14 Wed ### ### ### 1.325 ### ### 0.1
2016-Dec-13 Tue ### ### ### ### 86.4 86.4 0.0
2016-Dec-12 Mon ### ### 1.285 1.29 32.8 32.8 0.1
2016-Dec-09 Fri ### ### 1.285 ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 285,480 0 ### ### 0.0
2016-Dec-07 Wed ### ### ### ### ### ### 0.0
2016-Dec-06 Tue 1.325 ### ### ### 221,255 0 74.8 74.8 0.0
2016-Dec-05 Mon ### ### ### ### 245,959 0 26.3 26.3 0.0
2016-Dec-02 Fri 1.345 1.345 ### ### 30.7 30.7 0.0
2016-Dec-01 Thu ### 1.355 ### 1.345 411,626 278,876 ### ### ###
2016-Nov-30 Wed ### ### ### 1.342 ### ### 0.1
2016-Nov-29 Tue 1.355 ### 1.345 1.355 239,747 161,229 74.9 74.9 ###
2016-Nov-28 Mon ### 1.355 1.345 ### 325,786 ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 324,787 0 ### ### 0.0
2016-Nov-24 Thu ### ### 1.355 ### 232,447 157,482 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 372,047 0 65.6 65.6 0.0
2016-Nov-22 Tue ### ### ### ### 81.8 81.8 0.0
2016-Nov-21 Mon ### ### ### ### 132,753 0 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 173,120 0 ### ### 0.0
2016-Nov-17 Thu 1.345 1.345 ### ### ### ### 0.0
2016-Nov-16 Wed ### 1.345 ### 1.345 ### ### ###
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### 1.325 ### ### 510,540 ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 21.8 21.8 0.0
2016-Nov-10 Thu ### ### 1.325 ### 24.3 24.3 0.0
2016-Nov-09 Wed ### ### ### ### 362,720 0 ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 27.7 27.7 0.0
2016-Nov-07 Mon ### ### 1.325 1.325 ### ### 0.1
2016-Nov-04 Fri ### 1.355 1.325 ### ### ### 0.0
2016-Nov-03 Thu ### ### 1.325 1.325 ### ### 0.1
2016-Nov-02 Wed ### ### ### ### 80.1 80.1 0.0
2016-Nov-01 Tue ### ### ### 1.375 121,274 0 31.6 31.6 0.1
2016-Oct-31 Mon 1.385 ### ### ### 91,520 0 24.2 24.2 0.0
2016-Oct-28 Fri ### 1.4 ### ### 155,743 109,020 74.3 74.3 0.0
2016-Oct-27 Thu 1.375 ### 1.375 ### 85.4 85.4 0.0
2016-Oct-26 Wed ### ### ### ### 138,456 0 34.9 34.9 0.0
2016-Oct-25 Tue 1.375 1.4 1.375 ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 73.5 73.5 0.0
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 297,857 0 66.5 66.5 0.0
2016-Oct-18 Tue ### 1.355 ### ### ### ### 0.0
2016-Oct-17 Mon ### ### 1.345 ### 189,941 ### 35.7 35.7 0.0
2016-Oct-14 Fri 1.355 ### ### ### 75.2 75.2 0.0
2016-Oct-13 Thu ### ### ### ### 93,871 0 ### ### 0.0
2016-Oct-12 Wed 1.355 ### 1.355 ### ### ### 0.0
2016-Oct-11 Tue 1.375 1.375 ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### 1.375 82.5 82.5 0.1
2016-Oct-07 Fri ### ### ### 1.345 280,379 0 35.3 35.3 ###
2016-Oct-06 Thu ### ### ### ### 302,571 0 21.6 21.6 0.0
2016-Oct-05 Wed 1.385 ### ### ### ### ### 0.0
2016-Oct-04 Tue 1.4 1.4 ### ### 335,276 ### ### ### 0.0
2016-Oct-03 Mon 1.4 1.4 ### 1.4 43,475 ### 68.8 68.8 ###
2016-Sep-30 Fri ### 1.4 1.385 1.4 231,688 322,625 76.3 76.3 ###
2016-Sep-29 Thu 1.385 1.4 1.385 ### 80,682 112,349 ### ### 0.0
2016-Sep-28 Wed 1.385 1.4 1.385 ### 114,373 ### 73.8 73.8 0.0
2016-Sep-27 Tue 1.4 1.4 ### 1.385 ### ### 0.1
2016-Sep-26 Mon ### ### ### 1.4 ### ### ###
2016-Sep-23 Fri ### 1.4 1.385 ### 65.9 65.9 0.0
2016-Sep-22 Thu ### ### ### ### 424,381 0 21.4 21.4 0.0
2016-Sep-21 Wed 1.42 1.425 ### 1.425 ### ### ###
2016-Sep-20 Tue 1.41 1.43 1.41 1.42 200,449 ### 77.7 77.7 ###
2016-Sep-19 Mon ### 1.42 1.41 ### ### ### 0.0
2016-Sep-16 Fri 1.41 1.425 1.41 1.41 ### ### ###
2016-Sep-15 Thu 1.42 1.42 1.4 1.41 150,986 ### ### ### ###
2016-Sep-14 Wed 1.41 1.42 1.4 1.41 431,272 ### 68.6 68.6 ###
2016-Sep-13 Tue 1.42 1.43 1.41 1.41 289,222 ### 31.6 31.6 ###
2016-Sep-12 Mon 1.42 1.42 ### ### ### ### 0.0
2016-Sep-09 Fri 1.44 1.44 1.43 ### 136,457 ### ### ### 0.0
2016-Sep-08 Thu 1.44 1.44 ### ### 119,522 86,055 33.1 33.1 0.0
2016-Sep-07 Wed ### 1.44 1.43 1.44 296,488 ### 69.2 69.2 0.1
2016-Sep-06 Tue 1.44 1.445 1.43 1.43 ### ### 0.1
2016-Sep-05 Mon 1.44 1.445 ### 1.445 ### ### ###
2016-Sep-02 Fri 1.43 1.44 1.42 ### 74.8 74.8 0.0
2016-Sep-01 Thu 1.445 1.445 1.42 1.42 ### ### ###
2016-Aug-31 Wed 1.46 1.46 1.44 1.44 306,045 ### ### ### 0.1
2016-Aug-30 Tue 1.46 1.475 1.46 1.475 ### ### 0.1
2016-Aug-29 Mon ### 1.47 1.45 1.45 538,152 ### ### ### ###
2016-Aug-26 Fri 1.455 1.46 1.45 1.46 174,025 ### 74.3 74.3 0.1
2016-Aug-25 Thu 1.455 1.455 1.44 1.45 250,970 363,279 36.0 36.0 ###
2016-Aug-24 Wed 1.44 1.46 1.44 1.455 82.1 82.1 ###
2016-Aug-23 Tue 1.45 1.47 1.43 1.44 458,259 664,475 ### ### 0.1
2016-Aug-22 Mon 1.455 ### ### 1.44 365,280 0 31.4 31.4 0.1
2016-Aug-19 Fri 1.445 1.45 ### ### 24.4 24.4 0.0
2016-Aug-18 Thu 1.42 1.44 1.42 1.44 ### ### 0.1
2016-Aug-17 Wed 1.425 ### 1.42 1.43 75.7 75.7 0.1
2016-Aug-16 Tue 1.43 1.43 ### 1.42 ### ### ###
2016-Aug-15 Mon ### ### ### 1.425 77.2 77.2 ###
2016-Aug-12 Fri 1.42 1.44 ### 1.41 403,642 290,622 ### ### ###
2016-Aug-11 Thu 1.425 ### ### 1.41 24.6 24.6 ###


<< 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 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 2026-03-10 02:28:45 thru 2026-03-10 02:28:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000