Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Apr-29 04:30:55 AM 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

(HHY) HHY FUND Daily Prices Page 17...

     Prev Section TOC    Company Info for HHY    Limits Next Section


Company Details for (HHY) HHY FUND

Listing Code HHY
Listing Name HHY FUND
GICS Sector Not Applic
ISIN Name HASTINGS HIGH YIELD
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000HHY3


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for HHY .. Tuesday 18th February 2020

HHY 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 2.2 4,977,327 ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (HHY) HHY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.011
2012-Dec-05 Wed ### ### 0.83 ### 438,281 181,886 67.2 67.2 0.0
2012-Dec-04 Tue 0.84 0.84 ### ### 212,028 89,051 ### ### 0.0
2012-Dec-03 Mon ### 0.84 0.83 0.83 190,553 ### 27.5 27.5 ###
2012-Nov-30 Fri 0.845 0.845 0.84 0.84 383,972 ### ### ### ###
2012-Nov-29 Thu 0.85 0.85 0.845 0.845 25.1 25.1 ###
2012-Nov-28 Wed 0.845 0.855 0.845 0.855 ### ### ###
2012-Nov-27 Tue 0.85 0.85 0.845 0.845 6,250 ### ### ### ###
2012-Nov-26 Mon 0.85 0.85 0.845 0.85 49,650 42,078 74.2 74.2 ###
2012-Nov-23 Fri 0.845 0.845 0.845 0.845 68.9 68.9 ###
2012-Nov-22 Thu 0.85 0.85 0.845 0.845 ### ### ###
2012-Nov-21 Wed 0.855 0.855 0.845 0.85 106,780 ### ### ### ###
2012-Nov-20 Tue 0.85 0.855 0.85 0.85 ### ### ###
2012-Nov-19 Mon 0.85 0.85 0.845 0.85 114,357 ### ### ### ###
2012-Nov-16 Fri 0.85 0.85 0.845 0.845 120,922 102,481 ### ### ###
2012-Nov-15 Thu 0.85 0.855 0.85 0.85 50,550 ### 75.1 75.1 ###
2012-Nov-14 Wed 0.845 0.855 0.845 0.845 ### ### ###
2012-Nov-13 Tue 0.845 0.85 0.845 0.845 137,825 ### 82.3 82.3 ###
2012-Nov-12 Mon 0.86 0.86 0.85 0.85 21.6 21.6 ###
2012-Nov-09 Fri 0.855 0.86 0.855 0.855 65.6 65.6 ###
2012-Nov-08 Thu 0.855 0.86 0.855 0.86 58,989 50,583 73.7 73.7 ###
2012-Nov-07 Wed ### ### 0.86 0.86 10,923 ### 22.5 22.5 ###
2012-Nov-06 Tue 0.85 0.87 0.85 0.87 88.2 88.2 0.1
2012-Nov-05 Mon 0.845 0.85 0.84 0.85 ### ### ###
2012-Nov-02 Fri 0.845 0.855 0.845 0.845 117,655 ### 72.6 72.6 ###
2012-Nov-01 Thu 0.85 0.85 0.84 0.84 116,481 98,426 26.4 26.4 ###
2012-Oct-31 Wed 0.845 0.85 0.845 0.85 72.3 72.3 ###
2012-Oct-30 Tue 0.84 0.845 0.84 0.845 59,329 49,984 ### ### ###
2012-Oct-29 Mon 0.84 0.845 0.84 0.84 ### ### ###
2012-Oct-26 Fri 0.84 0.845 0.84 0.84 ### ### ###
2012-Oct-25 Thu 0.84 0.84 0.84 0.84 57,070 ### 72.6 72.6 ###
2012-Oct-24 Wed ### 0.845 ### 0.84 76.0 76.0 ###
2012-Oct-23 Tue 0.845 0.845 0.84 0.84 24.3 24.3 ###
2012-Oct-22 Mon 0.84 0.845 0.84 0.845 ### ### ###
2012-Oct-19 Fri 0.84 0.845 0.84 0.845 ### ### ###
2012-Oct-18 Thu 0.845 0.85 0.84 0.845 ### ### ###
2012-Oct-17 Wed 0.85 0.85 0.84 0.84 20.2 20.2 ###
2012-Oct-16 Tue 0.84 0.84 ### 0.84 38,353 ### 74.2 74.2 ###
2012-Oct-15 Mon 0.85 0.85 ### ### 19.2 19.2 0.0
2012-Oct-12 Fri ### 0.85 ### 0.85 61,844 26,283 ### ### ###
2012-Oct-11 Thu 0.83 ### 0.83 0.83 ### ### ###
2012-Oct-10 Wed 0.845 0.845 0.825 0.825 255,280 213,158 ### ### 0.1
2012-Oct-09 Tue 0.86 0.87 0.85 0.85 19.1 19.1 ###
2012-Oct-08 Mon 0.86 0.86 0.86 0.86 74.2 74.2 ###
2012-Oct-05 Fri 0.875 0.875 0.85 0.86 102,987 88,826 ### ### ###
2012-Oct-04 Thu 0.85 0.885 0.85 0.885 90.3 90.3 ###
2012-Oct-03 Wed 0.845 0.845 0.845 0.845 ### ### ###
2012-Oct-02 Tue 0.87 0.87 0.84 0.85 ### ### ###
2012-Oct-01 Mon 0.875 0.875 0.86 0.86 13.1 13.1 ###
2012-Sep-28 Fri 0.825 0.88 0.825 0.88 146,570 124,950 ### ### 0.1
2012-Sep-27 Thu 0.85 0.85 0.82 0.825 177,279 148,027 ### ### 0.1
2012-Sep-26 Wed 0.88 0.88 0.85 0.86 141,475 122,375 14.2 14.2 ###
2012-Sep-25 Tue ### ### 0.89 0.89 ### ### ###
2012-Sep-24 Mon ### ### ### ### 31.3 31.3 0.0
2012-Sep-21 Fri 1.29 ### 1.29 ### 363,152 ### 76.0 76.0 0.0
2012-Sep-20 Thu ### ### 1.285 ### 75.5 75.5 0.0
2012-Sep-19 Wed ### ### 1.285 ### 214,389 137,744 65.8 65.8 0.0
2012-Sep-18 Tue 1.275 ### 1.27 1.29 ### ### 0.1
2012-Sep-17 Mon 1.275 1.285 1.27 1.285 ### ### ###
2012-Sep-14 Fri 1.27 1.275 1.25 1.275 ### ### ###
2012-Sep-13 Thu 1.25 1.27 1.25 ### 81.3 81.3 0.0
2012-Sep-12 Wed 1.26 ### 1.25 1.27 ### ### ###
2012-Sep-11 Tue 1.25 ### 1.245 1.25 ### ### ###
2012-Sep-10 Mon 1.255 ### 1.23 1.255 72.1 72.1 ###
2012-Sep-07 Fri 1.23 1.255 1.22 1.23 246,482 305,021 ### ### 0.1
2012-Sep-06 Thu 1.2 1.22 ### 1.22 612,446 ### ### ### 0.1
2012-Sep-05 Wed 1.225 1.23 ### 1.23 82.6 82.6 0.1
2012-Sep-04 Tue 1.28 1.28 1.2 1.225 779,746 966,885 ### ### 0.1
2012-Sep-03 Mon ### ### 1.275 1.275 582,740 ### ### ### ###
2012-Aug-31 Fri ### ### 1.29 ### ### ### 0.0
2012-Aug-30 Thu 1.27 1.28 1.27 1.28 218,321 278,359 ### ### ###
2012-Aug-29 Wed ### 1.275 ### 1.27 ### ### ###
2012-Aug-28 Tue 1.27 1.27 1.26 ### 31.5 31.5 0.0
2012-Aug-27 Mon 1.26 1.26 1.25 1.26 52,074 65,352 ### ### ###
2012-Aug-24 Fri 1.28 1.28 1.255 1.26 ### ### ###
2012-Aug-23 Thu 1.26 1.27 1.26 1.27 73.0 73.0 ###
2012-Aug-22 Wed 1.26 1.27 1.26 1.27 78.9 78.9 ###
2012-Aug-21 Tue 1.25 1.25 1.245 1.25 77,670 ### ### ### ###
2012-Aug-20 Mon 1.255 1.26 1.25 1.25 ### ### ###
2012-Aug-17 Fri 1.25 1.27 1.25 1.27 17,385 ### 73.7 73.7 ###
2012-Aug-16 Thu 1.26 1.27 1.25 1.27 77.0 77.0 ###
2012-Aug-15 Wed 1.25 1.26 1.245 1.26 80.0 80.0 ###
2012-Aug-14 Tue ### ### 1.245 1.255 79,976 49,785 ### ### ###
2012-Aug-13 Mon 1.27 1.27 ### ### 28.7 28.7 0.0
2012-Aug-10 Fri 1.285 1.285 1.27 1.27 ### ### ###
2012-Aug-09 Thu 1.29 ### 1.28 1.285 287,424 183,951 24.8 24.8 ###
2012-Aug-08 Wed 1.285 1.285 1.28 1.28 ### ### ###
2012-Aug-07 Tue 1.285 1.285 1.285 1.285 39,247 ### ### ### ###
2012-Aug-06 Mon 1.285 1.285 1.27 1.285 144,221 184,242 76.3 76.3 ###
2012-Aug-03 Fri 1.285 1.285 1.285 1.285 7,650 ### ### ### ###
2012-Aug-02 Thu 1.275 1.285 1.275 1.285 97,085 ### 73.7 73.7 ###
2012-Aug-01 Wed 1.27 1.285 1.27 1.285 ### ### ###
2012-Jul-30 Mon 1.28 1.28 1.275 1.275 ### ### ###
2012-Jul-27 Fri 1.28 1.28 1.275 1.28 67.4 67.4 ###
2012-Jul-26 Thu 1.285 1.285 1.28 1.28 27,645 35,454 24.9 24.9 ###
2012-Jul-25 Wed 1.275 1.28 1.275 1.28 ### ### ###
2012-Jul-24 Tue 1.275 1.28 1.275 1.275 16,657 21,279 75.6 75.6 ###
2012-Jul-23 Mon 1.28 1.285 1.275 1.275 54,852 ### ### ### ###
2012-Jul-20 Fri 1.27 1.28 1.27 1.28 58,843 75,024 73.3 73.3 ###
2012-Jul-19 Thu 1.28 1.285 1.27 1.27 75,875 ### 22.4 22.4 ###
2012-Jul-18 Wed ### 1.28 ### 1.27 81.2 81.2 ###
2012-Jul-17 Tue 1.27 1.27 ### ### ### ### 0.0
2012-Jul-13 Fri ### 1.28 1.26 1.28 79.4 79.4 ###
2012-Jul-12 Thu ### 1.275 1.26 1.275 84.5 84.5 ###
2012-Jul-11 Wed 1.26 1.26 1.25 1.26 16,084 20,185 ### ### ###
2012-Jul-10 Tue ### ### 1.255 1.255 101,220 ### 31.1 31.1 ###
2012-Jul-09 Mon 1.26 1.285 1.26 ### 117,321 ### 81.2 81.2 0.0
2012-Jul-06 Fri ### 1.28 ### 1.27 44,174 28,271 ### ### ###
2012-Jul-05 Thu 1.26 1.285 1.255 1.28 86.1 86.1 ###
2012-Jul-04 Wed 1.255 1.26 1.25 1.26 ### ### ###
2012-Jul-03 Tue 1.245 1.25 1.24 1.25 76.0 76.0 ###
2012-Jul-02 Mon ### 1.245 ### 1.24 174,147 ### ### ### 0.1
2012-Jun-29 Fri 1.225 ### 1.225 1.23 59.1 59.1 0.1
2012-Jun-28 Thu 1.23 1.24 1.225 1.225 126,883 156,383 ### ### 0.1
2012-Jun-27 Wed 1.225 1.23 1.225 1.23 70.6 70.6 0.1
2012-Jun-26 Tue 1.23 ### 1.225 1.225 32.8 32.8 0.1
2012-Jun-25 Mon 1.25 1.25 1.225 ### 137,044 ### ### ### 0.0
2012-Jun-22 Fri 1.255 1.275 1.255 1.27 ### ### ###
2012-Jun-21 Thu ### 1.27 1.26 1.26 228,750 ### 35.7 35.7 ###
2012-Jun-20 Wed 1.28 1.28 1.27 1.27 110,583 ### ### ### ###
2012-Jun-19 Tue ### 1.28 ### 1.27 ### ### ###
2012-Jun-18 Mon ### 1.285 ### 1.27 ### ### ###
2012-Jun-15 Fri 1.27 1.275 1.26 1.275 45,149 57,226 74.5 74.5 ###
2012-Jun-14 Thu 1.26 1.26 1.26 1.26 0 ###
2012-Jun-13 Wed 1.255 1.275 1.255 1.26 125,722 ### 79.6 79.6 ###
2012-Jun-12 Tue 1.27 1.27 1.255 1.255 26.5 26.5 ###
2012-Jun-08 Fri 1.245 1.27 1.245 1.27 184,648 ### 88.5 88.5 ###
2012-Jun-07 Thu 1.25 1.25 1.245 1.245 6,322 7,886 ### ### 0.1
2012-Jun-06 Wed 1.255 1.27 1.24 ### ### ### 0.0
2012-Jun-05 Tue 1.23 1.26 1.23 1.26 123,726 ### 82.8 82.8 ###
2012-Jun-04 Mon 1.245 1.255 1.23 1.23 32.9 32.9 0.1
2012-Jun-01 Fri 1.25 ### 1.25 ### ### ### 0.0
2012-May-31 Thu 1.25 1.255 1.24 1.25 128,088 159,789 63.0 63.0 ###
2012-May-30 Wed 1.26 1.26 1.25 1.26 71.0 71.0 ###
2012-May-29 Tue 1.255 1.26 1.25 1.25 18.9 18.9 ###
2012-May-28 Mon ### ### 1.25 1.25 17.1 17.1 ###
2012-May-25 Fri 1.26 ### 1.255 1.26 74,477 ### 74.8 74.8 ###
2012-May-24 Thu 1.26 1.26 1.25 1.26 76.8 76.8 ###
2012-May-23 Wed 1.24 ### 1.24 1.26 ### ### ###
2012-May-22 Tue 1.24 1.26 1.23 1.26 69,223 86,182 ### ### ###
2012-May-21 Mon 1.22 1.24 ### 1.24 84.0 84.0 0.1
2012-May-18 Fri 1.23 1.23 1.21 1.22 37.8 37.8 0.1
2012-May-17 Thu 1.23 1.23 1.22 1.23 ### ### 0.1
2012-May-16 Wed 1.245 1.25 1.23 ### ### ### 0.0
2012-May-15 Tue ### 1.245 ### 1.245 51,858 32,281 92.0 92.0 0.1
2012-May-14 Mon ### 1.22 ### 1.22 148,350 ### ### ### 0.1
2012-May-11 Fri 1.22 1.22 ### 1.22 70.9 70.9 0.1
2012-May-10 Thu 1.225 1.225 ### 1.225 152,648 ### ### ### 0.1
2012-May-09 Wed 1.225 1.23 1.22 1.225 ### ### 0.1
2012-May-08 Tue 1.225 ### 1.22 ### 77.8 77.8 0.0
2012-May-07 Mon 1.225 1.245 1.22 1.245 39,177 48,285 ### ### 0.1


<< 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 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 2024-04-29 04:30:55 thru 2024-04-29 04:30:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000