|
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 Sun 24-Jun-16 11:10:22 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HHY) HHY FUND Daily Prices Page 41...
|
TOC    Company Info for HHY    Limits |
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 14th June 2024 Latest price with VOLUME for HHY .. Tuesday 18th February 2020
HHY is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 2.2
| 4,977,327
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HHY    Bottom |
End of day Prices (full format), 76 Days for (HHY) HHY FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.011 |
2010-May-27 Thu
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2010-May-26 Wed
| 1.29
| ###
| 1.275
| 1.28
| 124,276
| 79,225
| ###
| ###
| ### |
2010-May-25 Tue
| ###
| ###
| 1.29
| 1.29
| 72,720
| ###
| ###
| ###
| 0.1 |
2010-May-24 Mon
| 1.29
| ###
| 1.275
| ###
| 92,480
| 58,955
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| 1.24
| 1.28
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 1.325
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| ###
| 1.325
|
|
| 48.4
| 48.4
| 0.1 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 57,659
| 0
| 79.1
| 79.1
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 1.345
| ###
| 1.325
|
|
| 25.0
| 25.0
| 0.1 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 92,829
| 0
| 48.0
| 48.0
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 1.345
| ###
| 71,149
| 47,847
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 100,480
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 52,556
| 0
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 1.355
| ###
| ###
| ###
| 82,823
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| 1.375
| ###
| 1.355
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
| 49,540
| 0
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 39,375
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 152,629
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| 1.345
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Apr-20 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| 1.4
| ###
| ###
| 80,127
| 56,088
| 76.1
| 76.1
| 0.0 |
2010-Apr-16 Fri
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 143,289
| 0
| 69.4
| 69.4
| 0.0 |
2010-Apr-13 Tue
| 1.325
| ###
| 1.325
| ###
| 60,475
| ###
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 1.325
| 1.325
| 90,723
| ###
| 31.4
| 31.4
| 0.1 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 29,887
| 0
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 24,048
| 0
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Apr-06 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2010-Apr-01 Thu
| 1.29
| ###
| 1.285
| 1.285
| 218,083
| ###
| 27.3
| 27.3
| ### |
2010-Mar-31 Wed
| ###
| ###
| 1.285
| 1.29
|
|
| 31.0
| 31.0
| 0.1 |
2010-Mar-30 Tue
| ###
| ###
| 1.29
| 1.29
| 125,529
| ###
| ###
| ###
| 0.1 |
2010-Mar-29 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 1.29
| 1.29
| 101,775
| 65,644
| ###
| ###
| 0.1 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| 1.325
|
|
| 34.7
| 34.7
| 0.1 |
2010-Mar-23 Tue
| 1.325
| ###
| ###
| ###
| 108,420
| 0
| 73.2
| 73.2
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| 1.325
|
|
| 82.1
| 82.1
| 0.1 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 139,270
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Mar-17 Wed
| 1.29
| ###
| 1.285
| 1.29
| 256,029
| ###
| ###
| ###
| 0.1 |
2010-Mar-16 Tue
| ###
| ###
| 1.29
| 1.29
| 251,358
| 162,125
| ###
| ###
| 0.1 |
2010-Mar-15 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| 40.4
| 40.4
| 0.1 |
2010-Mar-12 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Mar-11 Thu
| ###
| ###
| 1.29
| ###
| 287,950
| 185,727
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 1.29
| ###
| 197,580
| ###
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 1.29
| ###
| 133,550
| ###
| 78.4
| 78.4
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 1.285
| ###
| 1.285
| 1.285
| 38,440
| ###
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 1.28
| ###
| 270,576
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 48,040
| 0
| 71.8
| 71.8
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 1.29
| 1.29
| 38,253
| 24,673
| 30.0
| 30.0
| 0.1 |
2010-Feb-22 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Feb-19 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Feb-18 Thu
| 1.285
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 1.285
| ###
| 87,473
| ###
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 1.29
| 1.29
| 52,555
| ###
| 32.1
| 32.1
| 0.1 |
2010-Feb-09 Tue
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| 1.29
| ###
| 217,247
| 140,124
| ###
| ###
| 0.0 |
|
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 2024-06-16 23:10:22 thru 2024-06-16 23:10:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|