(HHY) HHY FUND Daily Prices Page 20...


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 .. Tuesday 28th May 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
2011-Feb-24 Thu ### 1.22 1.2 1.2 94,979 114,924 ### ### 0.1
2011-Feb-23 Wed 1.225 1.23 ### ### 108,826 66,927 ### ### 0.0
2011-Feb-22 Tue 1.22 1.225 1.2 1.2 99,679 ### 37.7 37.7 0.1
2011-Feb-21 Mon 1.22 1.22 1.2 1.22 74,380 ### 77.2 77.2 0.1
2011-Feb-18 Fri 1.22 1.23 1.21 1.21 ### ### ###
2011-Feb-17 Thu 1.22 1.23 ### 1.23 105,750 ### 75.8 75.8 0.1
2011-Feb-16 Wed 1.225 1.23 1.21 1.21 ### ### ###
2011-Feb-15 Tue ### 1.23 ### 1.23 79.2 79.2 0.1
2011-Feb-14 Mon ### 1.23 ### ### 14,153 ### ### ### 0.0
2011-Feb-11 Fri ### 1.23 1.2 ### ### ### 0.0
2011-Feb-10 Thu 1.225 1.23 ### 1.22 ### ### 0.1
2011-Feb-09 Wed 1.23 ### 1.22 1.22 ### ### 0.1
2011-Feb-08 Tue ### ### 1.23 1.23 74,976 ### ### ### 0.1
2011-Feb-07 Mon 1.23 ### 1.23 ### ### ### 0.0
2011-Feb-04 Fri 1.25 1.25 1.225 1.24 120,173 ### 23.9 23.9 0.1
2011-Feb-03 Thu 1.25 1.25 1.25 1.25 ### ### ###
2011-Feb-02 Wed ### 1.245 ### 1.245 71.2 71.2 0.1
2011-Feb-01 Tue 1.24 1.24 1.24 1.24 67.3 67.3 0.1
2011-Jan-31 Mon ### ### 1.21 1.23 33.7 33.7 0.1
2011-Jan-28 Fri ### ### ### ### 10,522 0 80.6 80.6 0.0
2011-Jan-27 Thu 1.24 1.24 ### ### 49,674 ### ### ### 0.0
2011-Jan-25 Tue 1.25 1.25 ### ### 44,378 ### ### ### 0.0
2011-Jan-24 Mon 1.26 1.26 1.24 1.24 54,572 ### 27.1 27.1 0.1
2011-Jan-21 Fri 1.25 1.26 1.25 1.26 17,984 ### 82.6 82.6 ###
2011-Jan-20 Thu 1.245 1.25 1.245 1.245 75.0 75.0 0.1
2011-Jan-19 Wed 1.25 1.25 1.245 1.245 28.5 28.5 0.1
2011-Jan-18 Tue 1.25 1.25 1.245 1.25 36,475 ### 66.0 66.0 ###
2011-Jan-17 Mon 1.26 1.26 1.25 1.25 37.1 37.1 ###
2011-Jan-14 Fri 1.25 1.25 1.25 1.25 27,021 33,776 ### ### ###
2011-Jan-13 Thu 1.25 1.25 1.24 1.245 50,943 63,424 25.6 25.6 0.1
2011-Jan-12 Wed 1.25 1.25 1.245 1.245 ### ### 0.1
2011-Jan-11 Tue 1.25 ### 1.245 1.245 ### ### 0.1
2011-Jan-10 Mon 1.255 1.255 1.25 1.25 ### ### ###
2011-Jan-07 Fri 1.25 1.28 1.25 1.25 52,450 66,349 73.3 73.3 ###
2011-Jan-06 Thu ### 1.27 1.25 1.25 30,750 38,745 ### ### ###
2011-Jan-05 Wed 1.25 ### 1.245 ### ### ### 0.0
2011-Jan-04 Tue 1.25 ### 1.245 1.245 ### ### 0.1
2010-Dec-31 Fri 1.27 1.27 1.26 1.26 ### ### ###
2010-Dec-30 Thu 1.25 ### 1.25 ### 16,820 ### 76.1 76.1 0.0
2010-Dec-29 Wed 1.27 1.27 1.25 1.25 32,343 40,752 ### ### ###
2010-Dec-24 Fri 1.245 1.275 ### ### 25.7 25.7 0.0
2010-Dec-23 Thu 1.255 1.255 1.25 1.25 37,579 ### 28.2 28.2 ###
2010-Dec-22 Wed ### 1.285 ### 1.285 58,171 37,374 ### ### ###
2010-Dec-21 Tue 1.255 1.275 1.255 1.26 71.2 71.2 ###
2010-Dec-20 Mon 1.26 1.27 1.25 1.25 120,288 ### 35.1 35.1 ###
2010-Dec-17 Fri 1.255 1.26 1.255 1.26 69.6 69.6 ###
2010-Dec-16 Thu 1.255 1.26 1.25 1.25 ### ### ###
2010-Dec-15 Wed 1.26 1.26 1.25 1.25 193,744 243,148 26.5 26.5 ###
2010-Dec-14 Tue 1.255 ### 1.255 1.26 ### ### ###
2010-Dec-13 Mon 1.27 1.27 1.255 1.255 97,144 122,644 26.6 26.6 ###
2010-Dec-10 Fri 1.255 1.27 1.255 1.27 ### ### ###
2010-Dec-09 Thu 1.24 1.255 1.24 1.255 161,689 ### ### ### ###
2010-Dec-08 Wed 1.25 1.25 ### 1.24 29.7 29.7 0.1
2010-Dec-07 Tue 1.24 ### 1.24 ### 120,289 74,579 83.7 83.7 0.0
2010-Dec-06 Mon 1.25 1.26 1.24 1.24 59,825 74,781 26.8 26.8 0.1
2010-Dec-03 Fri 1.26 1.26 1.245 1.245 27.1 27.1 0.1
2010-Dec-02 Thu 1.26 ### 1.245 1.245 85,782 ### ### ### 0.1
2010-Dec-01 Wed 1.24 1.25 1.24 1.25 ### ### ###
2010-Nov-30 Tue 1.245 1.25 1.245 1.25 74.6 74.6 ###
2010-Nov-29 Mon 1.22 1.24 1.22 1.24 82.9 82.9 0.1
2010-Nov-26 Fri 1.26 1.26 1.2 ### 274,846 ### 9.4 9.4 0.0
2010-Nov-25 Thu 1.25 1.26 1.25 1.25 9,488 ### ### ### ###
2010-Nov-24 Wed 1.25 1.25 1.25 1.25 ### ### ###
2010-Nov-23 Tue 1.26 1.26 1.25 1.25 31,889 40,020 40.2 40.2 ###
2010-Nov-22 Mon 1.275 1.275 1.25 1.25 46,884 ### ### ### ###
2010-Nov-19 Fri 1.255 1.26 1.25 1.25 108,673 136,384 36.9 36.9 ###
2010-Nov-18 Thu 1.275 1.28 1.25 1.25 ### ### ###
2010-Nov-17 Wed 1.25 1.25 1.25 1.25 4,378 5,472 ### ### ###
2010-Nov-16 Tue 1.255 1.27 1.25 1.25 36.3 36.3 ###
2010-Nov-15 Mon 1.27 1.275 1.25 1.25 ### ### ###
2010-Nov-12 Fri 1.255 1.26 1.25 1.25 43,220 54,241 35.9 35.9 ###
2010-Nov-11 Thu 1.275 1.275 1.255 1.255 53,770 ### ### ### ###
2010-Nov-10 Wed ### 1.28 1.26 1.275 102,057 ### 79.9 79.9 ###
2010-Nov-09 Tue 1.255 ### 1.25 1.25 101,573 63,483 ### ### ###
2010-Nov-08 Mon 1.255 1.27 1.25 1.25 ### ### ###
2010-Nov-05 Fri 1.255 1.26 1.255 1.255 65.9 65.9 ###
2010-Nov-04 Thu 1.255 1.255 1.25 1.25 58,420 73,171 ### ### ###
2010-Nov-03 Wed 1.26 ### 1.25 1.25 23.8 23.8 ###
2010-Nov-02 Tue 1.25 1.25 1.25 1.25 69.6 69.6 ###
2010-Nov-01 Mon 1.26 1.26 1.25 1.26 65.3 65.3 ###
2010-Oct-29 Fri 1.255 1.26 1.25 1.25 ### ### ###
2010-Oct-28 Thu 1.26 1.26 1.255 1.255 28.3 28.3 ###
2010-Oct-27 Wed 1.25 1.26 1.25 1.26 ### ### ###
2010-Oct-26 Tue 1.26 1.26 1.25 1.26 75,680 94,978 71.6 71.6 ###
2010-Oct-25 Mon 1.25 1.26 1.24 1.25 58.8 58.8 ###
2010-Oct-22 Fri 1.25 1.26 1.24 1.26 72.4 72.4 ###
2010-Oct-21 Thu 1.245 1.255 1.245 1.245 69.5 69.5 0.1
2010-Oct-20 Wed 1.25 1.25 1.24 1.24 108,856 135,525 25.0 25.0 0.1
2010-Oct-19 Tue 1.25 1.26 1.245 1.26 ### ### ###
2010-Oct-18 Mon 1.25 1.25 1.25 1.25 ### ### ###
2010-Oct-15 Fri 1.255 1.255 1.245 1.245 58,083 ### ### ### 0.1
2010-Oct-14 Thu ### 1.27 1.25 1.25 ### ### ###
2010-Oct-13 Wed 1.25 ### 1.25 1.25 ### ### ###
2010-Oct-12 Tue 1.245 1.26 1.245 1.245 ### ### 0.1
2010-Oct-11 Mon 1.255 1.255 1.245 1.25 32.5 32.5 ###
2010-Oct-08 Fri 1.25 1.255 1.25 1.255 85,924 ### 66.5 66.5 ###
2010-Oct-07 Thu 1.26 1.27 1.25 1.255 ### ### ###
2010-Oct-06 Wed 1.25 1.25 1.25 1.25 ### ### ###
2010-Oct-05 Tue 1.255 1.26 1.25 1.25 81,588 ### ### ### ###
2010-Oct-04 Mon 1.26 1.26 1.25 1.25 66,051 ### ### ### ###
2010-Oct-01 Fri 1.26 1.26 1.26 1.26 ### ### ###
2010-Sep-30 Thu 1.255 1.275 1.255 1.26 97,529 123,374 ### ### ###
2010-Sep-29 Wed 1.27 1.275 1.25 1.275 76.2 76.2 ###
2010-Sep-28 Tue 1.255 1.27 1.255 1.255 ### ### ###
2010-Sep-27 Mon 1.25 1.27 1.25 1.255 126,181 158,988 ### ### ###
2010-Sep-24 Fri 1.275 1.275 1.25 1.25 107,987 ### 16.4 16.4 ###
2010-Sep-23 Thu 1.29 ### 1.285 ### ### ### 0.0
2010-Sep-22 Wed 1.28 ### 1.275 ### 112,554 71,753 77.8 77.8 0.0
2010-Sep-21 Tue 1.27 1.29 1.27 1.29 191,873 ### 84.0 84.0 0.1
2010-Sep-20 Mon 1.255 1.285 1.255 1.285 ### ### ###
2010-Sep-17 Fri ### 1.27 1.255 1.255 22.6 22.6 ###
2010-Sep-16 Thu 1.28 1.28 1.26 1.26 42,829 ### ### ### ###
2010-Sep-15 Wed 1.27 1.28 ### 1.27 65.9 65.9 ###
2010-Sep-14 Tue 1.275 1.28 1.245 1.28 ### ### ###
2010-Sep-13 Mon 1.245 1.275 1.245 1.275 19,985 25,181 84.5 84.5 ###
2010-Sep-10 Fri 1.27 1.28 1.23 1.23 ### ### 0.1
2010-Sep-09 Thu 1.255 1.26 1.255 1.26 ### ### ###
2010-Sep-08 Wed 1.245 1.25 1.245 1.245 73.9 73.9 0.1
2010-Sep-07 Tue 1.255 1.26 1.245 1.245 29.0 29.0 0.1
2010-Sep-06 Mon 1.26 1.26 1.255 1.255 26.7 26.7 ###
2010-Sep-03 Fri 1.27 1.27 1.25 1.25 17.2 17.2 ###
2010-Sep-02 Thu 1.25 1.27 1.245 1.27 ### ### ###
2010-Sep-01 Wed 1.25 ### 1.25 1.25 59.3 59.3 ###
2010-Aug-31 Tue ### 1.25 ### 1.25 55,578 ### 80.4 80.4 ###
2010-Aug-30 Mon 1.24 ### 1.225 1.225 ### ### 0.1
2010-Aug-27 Fri 1.21 1.24 1.21 1.22 98,848 121,088 73.6 73.6 0.1
2010-Aug-26 Thu 1.21 1.24 ### 1.24 85.0 85.0 0.1
2010-Aug-25 Wed 1.23 1.23 ### ### 21.8 21.8 0.0
2010-Aug-24 Tue 1.21 1.245 1.21 1.24 ### ### 0.1
2010-Aug-23 Mon ### 1.245 1.21 1.21 45,424 55,757 ### ### ###
2010-Aug-20 Fri ### 1.245 ### ### 30,250 ### ### ### 0.0
2010-Aug-19 Thu 1.23 1.245 1.21 1.21 136,349 ### 17.9 17.9 ###
2010-Aug-18 Wed 1.23 ### 1.225 1.225 ### ### 0.1
2010-Aug-17 Tue 1.23 1.24 1.23 1.24 42,250 52,178 ### ### 0.1
2010-Aug-16 Mon 1.245 1.245 1.23 1.245 ### ### 0.1
2010-Aug-13 Fri ### 1.25 ### 1.22 31,878 19,923 58.8 58.8 0.1
2010-Aug-12 Thu 1.23 1.23 1.21 ### ### ### 0.0
2010-Aug-11 Wed ### 1.25 1.23 1.23 ### ### 0.1
2010-Aug-10 Tue 1.21 ### 1.21 ### 36,783 22,253 87.6 87.6 0.0
2010-Aug-09 Mon 1.225 1.23 1.21 1.21 ### ### ###
2010-Aug-06 Fri 1.225 1.225 1.225 1.225 66.6 66.6 0.1
2010-Aug-05 Thu 1.2 1.225 1.2 1.2 65.2 65.2 0.1
2010-Aug-04 Wed 1.21 1.225 ### ### 35,771 ### ### ### 0.0
2010-Aug-03 Tue 1.2 ### 1.2 1.2 69.8 69.8 0.1
2010-Aug-02 Mon 1.23 1.24 ### ### 82,158 ### ### ### 0.0
2010-Jul-30 Fri ### 1.21 ### 1.2 83.3 83.3 0.1
2010-Jul-29 Thu ### 1.2 ### 1.2 37,558 ### 80.9 80.9 0.1
2010-Jul-28 Wed 1.21 1.21 1.2 1.2 31,657 38,146 ### ### 0.1
2010-Jul-27 Tue 1.21 1.22 1.2 1.2 28.9 28.9 0.1
2010-Jul-26 Mon 1.2 1.22 1.2 1.22 77,144 93,344 81.2 81.2 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 >>

Server processing from 2024-05-29 08:47:40 thru 2024-05-29 08:47:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000