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

Currently Sat 25-May-17 05:54:59 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 22...

     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 .. Thursday 15th May 2025
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
2009-Dec-15 Tue ### 1.325 1.29 ### 76.1 76.1 0.0
2009-Dec-14 Mon ### ### 1.25 ### 497,059 ### ### ### 0.0
2009-Dec-11 Fri ### ### 1.27 ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 63,173 0 78.3 78.3 0.0
2009-Dec-09 Wed ### 1.325 1.29 ### 186,254 243,527 ### ### 0.0
2009-Dec-08 Tue 1.27 1.325 1.26 ### ### ### 0.0
2009-Dec-07 Mon 1.325 ### 1.27 ### 148,486 94,288 ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 79.6 79.6 0.0
2009-Dec-03 Thu 1.25 ### 1.24 1.28 84.1 84.1 ###
2009-Dec-02 Wed 1.25 1.25 1.22 1.225 20.5 20.5 0.1
2009-Dec-01 Tue ### 1.26 1.23 1.23 32.5 32.5 0.1
2009-Nov-30 Mon ### ### 1.185 1.21 ### ### ###
2009-Nov-27 Fri 1.2 1.2 ### ### 106,973 64,183 43.7 43.7 0.0
2009-Nov-26 Thu 1.22 1.225 1.2 1.22 73.8 73.8 0.1
2009-Nov-25 Wed 1.2 1.22 1.2 1.22 111,984 ### 82.7 82.7 0.1
2009-Nov-24 Tue ### 1.26 1.2 1.2 642,659 790,470 19.1 19.1 0.1
2009-Nov-23 Mon 1.185 ### 1.175 ### ### ### 0.0
2009-Nov-20 Fri 1.2 1.2 1.185 1.185 288,442 ### ### ### 0.1
2009-Nov-19 Thu 1.2 1.23 1.185 1.185 26.7 26.7 0.1
2009-Nov-18 Wed 1.2 1.2 ### 1.2 ### ### 0.1
2009-Nov-17 Tue ### 1.2 ### ### ### ### 0.0
2009-Nov-16 Mon ### 1.2 1.185 ### 304,187 362,742 ### ### 0.0
2009-Nov-13 Fri 1.185 1.2 1.185 1.2 118,873 141,756 ### ### 0.1
2009-Nov-12 Thu ### ### ### 1.185 38.6 38.6 0.1
2009-Nov-11 Wed ### ### ### 1.175 358,159 0 33.8 33.8 ###
2009-Nov-10 Tue ### 1.2 ### 1.2 66,326 ### ### ### 0.1
2009-Nov-09 Mon 1.2 1.2 ### ### ### ### 0.0
2009-Nov-06 Fri 1.24 1.25 ### 1.2 ### ### 0.1
2009-Nov-05 Thu 1.23 1.23 ### 1.2 ### ### 0.1
2009-Nov-04 Wed 1.25 1.25 1.21 1.21 99,280 ### ### ### ###
2009-Nov-03 Tue ### 1.2 ### 1.2 ### ### 0.1
2009-Nov-02 Mon 1.25 1.25 1.2 1.2 ### ### 0.1
2009-Oct-30 Fri 1.23 1.25 1.23 1.25 ### ### ###
2009-Oct-29 Thu 1.21 1.22 1.2 1.21 83.0 83.0 ###
2009-Oct-28 Wed ### 1.2 ### 1.2 251,780 ### ### ### 0.1
2009-Oct-27 Tue 1.21 1.21 ### ### 2,646,843 1,601,340 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 126,583 0 84.3 84.3 0.0
2009-Oct-23 Fri ### 1.24 ### ### 147,473 ### ### ### 0.0
2009-Oct-22 Thu 1.24 1.24 1.2 1.225 ### ### 0.1
2009-Oct-21 Wed 1.24 1.25 1.23 1.25 74,883 92,854 72.6 72.6 ###
2009-Oct-20 Tue 1.245 1.25 1.245 1.245 30,587 38,157 ### ### 0.1
2009-Oct-19 Mon 1.245 1.25 1.23 1.24 134,055 166,228 ### ### 0.1
2009-Oct-16 Fri 1.24 1.24 1.23 1.24 ### ### 0.1
2009-Oct-15 Thu 1.255 1.255 1.24 1.24 82,289 102,655 ### ### 0.1
2009-Oct-14 Wed 1.26 1.27 1.25 ### ### ### 0.0
2009-Oct-13 Tue 1.27 1.27 1.26 ### 98,484 124,582 31.3 31.3 0.0
2009-Oct-12 Mon 1.28 1.29 1.275 1.275 ### ### ###
2009-Oct-09 Fri 1.27 1.27 1.255 ### ### ### 0.0
2009-Oct-08 Thu 1.29 ### 1.29 ### 35,950 23,187 ### ### 0.0
2009-Oct-07 Wed ### ### 1.28 ### 104,682 ### 64.1 64.1 0.0
2009-Oct-06 Tue 1.25 ### 1.25 1.27 ### ### ###
2009-Oct-05 Mon 1.27 1.27 1.245 1.245 ### ### 0.1
2009-Oct-02 Fri 1.27 ### 1.25 1.27 ### ### ###
2009-Oct-01 Thu ### ### 1.27 1.27 94,570 60,051 ### ### ###
2009-Sep-30 Wed ### ### 1.28 ### 156,840 100,377 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### 34.9 34.9 0.0
2009-Sep-28 Mon 1.29 ### 1.29 ### 70,671 45,582 ### ### 0.0
2009-Sep-25 Fri ### ### 1.29 1.29 19.6 19.6 0.1
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 41,450 0 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### 25,670 0 73.3 73.3 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 26,020 0 23.8 23.8 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 213,880 0 ### ### 0.0
2009-Sep-11 Fri 1.4 1.425 ### ### 233,324 166,243 ### ### 0.0
2009-Sep-10 Thu ### 1.43 ### 1.43 ### ### 0.1
2009-Sep-09 Wed ### 1.4 ### ### ### ### 0.0
2009-Sep-08 Tue 1.4 1.4 1.4 1.4 21,544 ### 61.4 61.4 ###
2009-Sep-07 Mon 1.4 1.4 1.4 1.4 23,325 32,654 ### ### ###
2009-Sep-04 Fri ### 1.43 ### 1.43 ### ### 0.1
2009-Sep-03 Thu ### 1.4 ### 1.4 40,426 ### ### ### ###
2009-Sep-02 Wed ### ### ### ### 42,374 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 87.8 87.8 0.0
2009-Aug-31 Mon ### 1.345 ### ### 79.4 79.4 0.0
2009-Aug-28 Fri 1.285 ### 1.285 ### 73,376 47,144 69.2 69.2 0.0
2009-Aug-27 Thu 1.27 1.285 1.25 1.285 ### ### ###
2009-Aug-26 Wed 1.24 1.27 1.24 1.27 36,856 46,254 76.6 76.6 ###
2009-Aug-25 Tue 1.22 1.24 1.22 1.225 36,743 ### 69.9 69.9 0.1
2009-Aug-24 Mon 1.25 1.25 1.225 1.24 51,154 ### 27.6 27.6 0.1
2009-Aug-21 Fri 1.28 1.28 1.25 1.25 ### ### ###
2009-Aug-20 Thu 1.275 1.275 1.27 1.27 38.6 38.6 ###
2009-Aug-19 Wed ### 1.28 1.26 1.26 13,281 ### ### ### ###
2009-Aug-18 Tue 1.26 1.28 1.26 1.28 40,850 51,879 ### ### ###
2009-Aug-17 Mon 1.26 1.28 1.26 1.26 30,450 38,671 ### ### ###
2009-Aug-14 Fri 1.28 1.28 1.26 1.26 12,325 15,652 25.1 25.1 ###
2009-Aug-13 Thu 1.275 1.275 1.27 1.27 83,977 ### 25.7 25.7 ###
2009-Aug-12 Wed 1.28 1.28 1.275 1.28 29,175 37,271 67.4 67.4 ###
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### 1.285 1.285 32.8 32.8 ###
2009-Aug-07 Fri 1.28 ### 1.28 1.28 ### ### ###
2009-Aug-06 Thu 1.28 1.28 1.27 1.27 8,620 ### 24.6 24.6 ###
2009-Aug-05 Wed 1.28 1.28 1.27 1.28 78.4 78.4 ###
2009-Aug-04 Tue 1.27 ### 1.255 1.26 88,853 55,755 ### ### ###
2009-Aug-03 Mon ### 1.285 ### 1.255 ### ### ###
2009-Jul-31 Fri 1.25 1.25 1.25 1.25 65.1 65.1 ###
2009-Jul-30 Thu ### 1.22 ### 1.22 79.8 79.8 0.1
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 42,324 0 ### ### 0.0
2009-Jul-27 Mon ### ### 1.185 ### 60,025 ### ### ### 0.0
2009-Jul-24 Fri 1.185 1.2 1.185 1.2 59,979 71,524 ### ### 0.1
2009-Jul-23 Thu ### 1.2 ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 1.185 ### 1.185 ### 11,155 ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 36,470 0 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### 1.155 28.5 28.5 0.1
2009-Jul-15 Wed ### 1.155 ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### 1.125 ### 61,959 34,851 77.0 77.0 0.0
2009-Jul-13 Mon ### ### ### ### 18,073 0 81.4 81.4 0.0
2009-Jul-10 Fri ### 1.175 ### ### 11.4 11.4 0.0
2009-Jul-09 Thu ### ### ### ### 26.9 26.9 0.0
2009-Jul-08 Wed ### 1.175 ### 1.175 84.5 84.5 ###
2009-Jul-07 Tue ### ### ### ### 98,675 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 24,650 0 27.2 27.2 0.0
2009-Jul-03 Fri 1.155 ### ### ### 36,475 0 ### ### 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 63,322 0 84.7 84.7 0.0
2009-Jun-30 Tue ### ### ### ### 30.9 30.9 0.0
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 106,823 0 8.6 8.6 0.0
2009-Jun-25 Thu ### 1.2 ### 1.2 ### ### 0.1
2009-Jun-24 Wed 1.185 1.185 ### ### ### ### 0.0
2009-Jun-23 Tue 1.21 1.245 ### 1.185 192,427 119,785 ### ### 0.1
2009-Jun-22 Mon 1.22 1.25 1.21 1.21 37.5 37.5 ###
2009-Jun-19 Fri 1.25 1.27 1.21 1.21 94,624 ### ### ### ###
2009-Jun-18 Thu 1.25 1.25 1.22 1.25 75.4 75.4 ###
2009-Jun-17 Wed 1.25 1.25 1.25 1.25 24,220 30,275 76.4 76.4 ###
2009-Jun-16 Tue 1.2 1.21 1.2 1.2 ### ### 0.1
2009-Jun-15 Mon 1.2 1.2 1.2 1.2 74.1 74.1 0.1
2009-Jun-12 Fri 1.245 1.25 1.185 1.2 45,926 ### ### ### 0.1
2009-Jun-11 Thu 1.23 1.245 ### 1.245 73,772 45,923 72.4 72.4 0.1
2009-Jun-10 Wed 1.2 1.25 ### 1.25 88.6 88.6 ###
2009-Jun-09 Tue 1.2 1.23 ### ### 36.0 36.0 0.0
2009-Jun-05 Fri 1.2 1.21 1.2 1.2 19,150 23,075 69.9 69.9 0.1
2009-Jun-04 Thu ### 1.22 1.21 1.22 75.5 75.5 0.1
2009-Jun-03 Wed ### 1.21 ### 1.2 ### ### 0.1
2009-Jun-02 Tue ### ### ### ### 59,782 0 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 47,659 0 ### ### 0.0
2009-May-29 Fri 1.125 1.125 ### ### ### ### 0.0
2009-May-28 Thu 1.155 1.155 ### ### 8.4 8.4 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 134,078 0 ### ### 0.0
2009-May-22 Fri ### ### ### ### 116,346 0 ### ### 0.0
2009-May-21 Thu ### 1.2 ### ### 66,456 39,873 70.4 70.4 0.0
2009-May-20 Wed 1.185 1.2 ### ### 32,582 19,549 ### ### 0.0
2009-May-19 Tue 1.2 1.2 1.2 1.2 ### ### 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 >>
     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 2025-05-17 05:54:59 thru 2025-05-17 05:55:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000