Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 20:31:18 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for HIC    Basic Next Section


Company Details for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED

Listing CodeHIC
Listing NameHUNTLEY INVESTMENT COMPANY LIMITED
GICS SectorDiversified Financials
ISIN NameHUNTLEY INVESTMENT
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000HIC7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for HIC .. Wednesday 17th December 2008

HIC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for HIC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolume
2009-01-300.540.540.540.540
2009-01-290.540.540.540.540
2009-01-280.540.540.540.540
2009-01-270.540.540.540.540
2009-01-230.540.540.540.540
2009-01-220.540.540.540.540
2009-01-210.540.540.540.540
2009-01-200.540.540.540.540
2009-01-190.540.540.540.540
2009-01-160.540.540.540.540
2009-01-150.540.540.540.540
2009-01-140.540.540.540.540
2009-01-130.540.540.540.540
2009-01-120.540.540.540.540
2009-01-090.540.540.540.540
2009-01-080.540.540.540.540
2009-01-070.540.540.540.540
2009-01-060.540.540.540.540
2009-01-050.540.540.540.540
2009-01-020.540.540.540.540
2008-12-310.540.540.540.540
2008-12-300.540.540.540.540
2008-12-290.540.540.540.540
2008-12-240.540.540.540.540
2008-12-230.540.540.540.540
2008-12-220.540.540.540.540
2008-12-190.540.540.540.540
2008-12-180.540.540.540.540
2008-12-170.540.540.540.5410525
2008-12-160.540.540.540.54###
2008-12-150.550.550.550.55###
2008-12-120.550.550.550.550
2008-12-110.550.550.550.550
2008-12-100.550.550.550.550
2008-12-090.550.550.550.550
2008-12-080.550.550.550.550
2008-12-050.550.550.550.550
2008-12-040.550.550.550.55###
2008-12-030.530.530.530.53###
2008-12-020.550.550.550.550
2008-12-010.550.550.550.550
2008-11-280.550.560.550.5547972
2008-11-270.5450.550.540.5594342
2008-11-260.5250.525######14250
2008-11-250.550.550.510.517128
2008-11-240.550.550.550.5524126
2008-11-210.550.55###0.55191551
2008-11-200.570.570.550.5585359
2008-11-190.560.570.55###117975
2008-11-18######0.590.59###
2008-11-17###############
2008-11-14############150954
2008-11-13###############
2008-11-12###############
2008-11-110.6450.645#########
2008-11-10###############
2008-11-07############72525
2008-11-06###############
2008-11-05############70081
2008-11-04############39545
2008-11-03###############
2008-10-31###############
2008-10-30######0.585######
2008-10-29######0.580.58###
2008-10-28###############
2008-10-27###############
2008-10-240.6250.625#########
2008-10-23######0.6250.625###
2008-10-22############0
2008-10-21###############
2008-10-20############30750
2008-10-17############28620
2008-10-16############0
2008-10-15###############
2008-10-14###############
2008-10-13############66825
2008-10-10############181072
2008-10-09###0.645###0.645###
2008-10-080.655###0.6450.645###
2008-10-07############73470
2008-10-06###############
2008-10-03######0.6450.645###
2008-10-020.70.7#########
2008-10-01###############
2008-09-300.6550.6550.6550.655###
2008-09-29###############
2008-09-26############35885
2008-09-25###0.7###0.7###
2008-09-24###############
2008-09-23###############
2008-09-22###############
2008-09-19###############
2008-09-180.685###0.685######
2008-09-17###0.685#########
2008-09-160.655###0.655######
2008-09-15############20575
2008-09-120.6850.685#########
2008-09-11######0.6850.685###
2008-09-100.70.7###0.718750
2008-09-090.710.710.710.71###
2008-09-080.710.710.710.71###
2008-09-050.710.710.710.711225
2008-09-040.730.730.730.73###
2008-09-030.7250.730.7250.73###
2008-09-020.730.730.720.72###
2008-09-010.720.730.720.73###
2008-08-290.730.730.730.73###
2008-08-28#########0.71###
2008-08-27######0.70.7###
2008-08-26###############
2008-08-250.710.72#########
2008-08-220.710.710.710.710
2008-08-210.720.720.710.7129246
2008-08-200.720.7250.720.7256220
2008-08-190.720.720.720.72###
2008-08-180.720.720.710.7123146
2008-08-150.720.720.720.72###
2008-08-14############0
2008-08-13############0
2008-08-12############0
2008-08-110.720.73######25574
2008-08-080.710.710.710.715346
2008-08-070.710.710.710.710
2008-08-060.720.720.710.71###
2008-08-050.710.710.710.7154182
2008-08-040.710.720.710.72###
2008-08-010.710.710.710.71###
2008-07-310.710.710.710.71###
2008-07-300.720.720.710.7113347
2008-07-290.720.720.720.72###
2008-07-280.740.740.740.74###
2008-07-2500000
2008-07-240.720.720.720.72###
2008-07-230.710.720.710.72###
2008-07-220.710.710.710.711150
2008-07-210.70.710.70.7168544
2008-07-1800000
2008-07-170.7###0.7######
2008-07-160.7###0.70.7###
2008-07-1500000
2008-07-140.710.71#########
2008-07-110.70.70.70.7###
2008-07-100.710.710.70.766948
2008-07-09###############
2008-07-080.710.71#########
2008-07-070.70.70.70.7###
2008-07-040.720.750.70.7###
2008-07-030.720.720.720.72###
2008-07-020.720.720.720.72###
2008-07-010.7250.7250.720.72###
2008-06-300.730.750.730.7523559
2008-06-270.730.730.730.73###
2008-06-260.750.750.750.75###
2008-06-250.750.750.750.750
2008-06-240.750.750.750.75###
2008-06-230.750.750.750.75###
2008-06-200.750.760.7450.76###
2008-06-190.750.750.750.75###
2008-06-180.720.720.720.72###
2008-06-170.720.720.720.72###
2008-06-160.720.720.720.72###
2008-06-130.720.720.720.72###
2008-06-120.740.740.720.72###
2008-06-110.750.750.750.750
2008-06-100.750.750.750.750
2008-06-060.740.750.740.75###
2008-06-050.740.750.720.7584722
2008-06-040.750.750.750.7515778
2008-06-030.760.760.750.7550578
2008-06-020.760.770.760.7631344
2008-05-300.7550.7550.7550.75523122
2008-05-290.7550.7550.750.75###
2008-05-280.750.750.750.750
2008-05-270.760.760.750.7533625
2008-05-260.760.760.760.766750
2008-05-230.760.760.760.76###
2008-05-220.770.77######50649
2008-05-210.7850.7850.7850.78582383
2008-05-200.80.80.7850.785###
2008-05-190.80.80.80.8###
2008-05-16############0
2008-05-15############0
2008-05-14############1750
2008-05-130.77###0.77######
2008-05-120.7750.780.7750.775###
2008-05-090.76###0.76######
2008-05-080.770.7750.770.7715050
2008-05-070.760.760.7550.755###
2008-05-060.770.770.770.77###
2008-05-050.750.770.750.77155244
2008-05-020.740.7450.740.745###
2008-05-01###0.7450.730.745###
2008-04-300.740.740.725######
2008-04-290.730.730.730.73###
2008-04-280.740.750.720.72###
2008-04-240.750.750.730.74###
2008-04-230.750.750.750.75###
2008-04-220.750.750.750.75###
2008-04-210.770.770.7550.755###
2008-04-180.750.750.750.7520756
2008-04-170.770.770.770.77###
2008-04-160.740.740.740.74###
2008-04-150.740.740.740.74###
2008-04-140.740.740.740.7479956
2008-04-110.760.760.740.7456054
2008-04-100.760.760.760.760
2008-04-090.760.760.760.7668428
2008-04-080.760.760.760.76###
2008-04-070.740.740.740.740
2008-04-040.7550.7550.740.74###
2008-04-030.770.770.770.772451
2008-04-020.750.780.750.76139856
2008-04-010.770.780.750.75122741
2008-03-310.750.750.750.75###
2008-03-280.750.750.750.75###
2008-03-270.750.750.750.750
2008-03-260.740.750.740.7560285
2008-03-250.730.740.730.7432685
2008-03-200.710.71######11875
2008-03-190.7450.7450.7450.7450
2008-03-180.7450.7450.7450.745###
2008-03-170.7250.7250.70.732750
2008-03-140.730.730.70.746425
2008-03-130.740.740.730.73###
2008-03-120.780.780.740.74###
2008-03-110.740.7450.740.74###
2008-03-100.7750.7750.740.74###
2008-03-070.780.790.780.79###
2008-03-060.80.80.780.78###
2008-03-050.7850.7850.7850.7850
2008-03-040.790.790.760.785###
2008-03-030.80.8#########
2008-02-290.8550.8550.8450.84521448
2008-02-280.850.8550.840.855###
2008-02-270.850.850.850.85###
2008-02-260.860.860.860.860
2008-02-250.860.860.860.86###
2008-02-220.850.8550.830.855###
2008-02-210.850.860.8450.86###
2008-02-200.850.860.850.86###
2008-02-19###############
2008-02-180.870.870.870.87###
2008-02-150.870.870.870.87###
2008-02-140.870.870.830.87119386
2008-02-130.870.870.870.87###
2008-02-120.870.870.850.87###
2008-02-110.890.890.870.87142726
2008-02-080.88###0.880.885327156
2008-02-070.870.880.830.88###
2008-02-0600000
2008-02-050.870.870.870.8777050
2008-02-040.880.880.870.87###
2008-02-010.860.870.860.87###
2008-01-310.880.880.850.8525150
2008-01-300.880.880.880.88167177
2008-01-290.870.890.870.88###
2008-01-25###0.88###0.88###
2008-01-240.8250.8250.8250.825###
2008-01-230.8###0.80.82570553
2008-01-220.80.80.780.785100029
2008-01-210.840.8450.810.81###
2008-01-180.830.840.8250.84170029
2008-01-170.8450.8450.840.84###
2008-01-160.860.860.820.82105155
2008-01-150.8750.8750.860.875246740
2008-01-140.870.87###0.87###
2008-01-110.870.870.870.87###
2008-01-10###############
2008-01-090.870.87#########
2008-01-08###############
2008-01-070.86###0.850.8656629
2008-01-040.860.880.8550.8869850
2008-01-030.890.890.8450.85197743
2008-01-020.890.890.890.8948374
2007-12-3100000
2007-12-28######0.890.89###
2007-12-27###############
2007-12-2400000
2007-12-21###############
2007-12-2000000
2007-12-19###############
2007-12-18######0.880.88###
2007-12-170.89###0.89###93720
2007-12-14###############
2007-12-13###############
2007-12-12###############
2007-12-11############13480
2007-12-10############224686
2007-12-070.89###0.89######
2007-12-060.890.890.890.89###
2007-12-050.89###0.8850.885###
2007-12-040.890.890.890.89###
2007-12-03############91041
2007-11-30###############
2007-11-290.89###0.890.89###
2007-11-28############10879
2007-11-27###############
2007-11-26###############
2007-11-23###############
2007-11-220.89###0.89###34944
2007-11-21######0.890.8980155
2007-11-20############63887
2007-11-19############112382
2007-11-1600000
2007-11-15###0.925###0.92599179
2007-11-14###############
2007-11-13############5086
2007-11-12###############
2007-11-09############15577
2007-11-08###############
2007-11-07###############
2007-11-0600000
2007-11-05###############
2007-11-02###0.925###0.925###
2007-11-01###############
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-26###############
2007-10-25###############
2007-10-24###############
2007-10-23######0.890.8982884
2007-10-22###############
2007-10-1900000
2007-10-18#########0.925###
2007-10-17############30926
2007-10-16###############
2007-10-15###0.945######51874
2007-10-12############7188
2007-10-11############19983
2007-10-100.925###0.925###81584
2007-10-09###0.925###0.92529947
2007-10-08############60047
2007-10-050.925###0.925######
2007-10-04######0.9250.925###
2007-10-030.925###0.925######
2007-10-02############164345
2007-10-0100000
2007-09-28###############
2007-09-27############361787
2007-09-26############30650
2007-09-25###############
2007-09-240.9250.925######42670
2007-09-210.9250.925######28626
2007-09-20###0.925###0.92538089
2007-09-19###0.925###0.925###
2007-09-180.9250.925#########
2007-09-17############1350
2007-09-14############10850
2007-09-130.9250.925###0.925###
2007-09-12############556250
2007-09-1100000
2007-09-1000000
2007-09-070.9250.925#########
2007-09-06###############
2007-09-050.9250.9250.9250.925###
2007-09-04###############
2007-09-030.9550.955######61025
2007-08-31###############
2007-08-30######0.9450.945###
2007-08-29###############
2007-08-28###############
2007-08-27###############
2007-08-24###############
2007-08-23############49444
2007-08-22###############
2007-08-21###############
2007-08-20############150472
2007-08-17###0.925#########
2007-08-16###0.9250.89###286129
2007-08-15###0.925#########
2007-08-14#########0.925###
2007-08-13###############
2007-08-100.925############
2007-08-09###############
2007-08-08###############
2007-08-07###############
2007-08-06###############
2007-08-030.925############
2007-08-02############24940
2007-08-01############121274
2007-07-31############8355
2007-07-30###############
2007-07-270.9450.945######89582
2007-07-260.9450.9550.945###55188
2007-07-25######0.9450.945###
2007-07-24############115526
2007-07-23######0.945######
2007-07-200.945###0.945###64250
2007-07-19###############
2007-07-180.945############
2007-07-17###############
2007-07-16###############
2007-07-130.9450.945###0.94529075
2007-07-120.9450.9450.9450.945###
2007-07-11############177347
2007-07-10###############
2007-07-09###############
2007-07-06###############
2007-07-05###############
2007-07-0400000
2007-07-03############119277
2007-07-02############173245
2007-06-29###############
2007-06-28###############
2007-06-27############37385
2007-06-2600000
2007-06-25############20171
2007-06-220.925###0.925###311822
2007-06-21###0.925#########
2007-06-20############18641
2007-06-190.9250.925#########
2007-06-18###############
2007-06-15############80079
2007-06-140.9250.925#########
2007-06-13############313273
2007-06-120.9250.925#########
2007-06-080.9250.9250.9250.925###
2007-06-070.925#########111484
2007-06-060.925###0.9250.92525185
2007-06-050.925###0.9250.925117585
2007-06-040.925###0.925###113970
2007-06-01###0.925###0.925###
2007-05-310.9250.9250.9250.925###
2007-05-300.925###0.925###19488
2007-05-29###############
2007-05-280.925###0.925######
2007-05-250.925###0.925######
2007-05-2400000
2007-05-230.925###0.925###66448
2007-05-22############124955
2007-05-21###############
2007-05-18###############
2007-05-1700000
2007-05-16############21350
2007-05-15############57250
2007-05-14###############
2007-05-11######0.9250.92531682
2007-05-10###############
2007-05-090.925###0.925######
2007-05-080.9250.9250.9250.9252926
2007-05-070.925###0.925###57050
2007-05-040.9250.925######99359
2007-05-0300000
2007-05-020.9250.925#########
2007-05-01###############
2007-04-30###############
2007-04-27###############
2007-04-260.925###0.925######
2007-04-2400000
2007-04-230.925############
2007-04-200.925###0.925######
2007-04-19############90844
2007-04-18###############
2007-04-1700000
2007-04-1600000
2007-04-1300000
2007-04-1200000
2007-04-11###############
2007-04-10############30575
2007-04-05############40050
2007-04-04###############
2007-04-03############60040
2007-04-02###############
2007-03-30############28620
2007-03-29###############
2007-03-28###############
2007-03-27###############
2007-03-26###############
2007-03-23###############
2007-03-22###############
2007-03-21###############
2007-03-20############25380
2007-03-19############5945
2007-03-16###############
2007-03-15############42658
2007-03-14############120152
2007-03-13###############
2007-03-12############1225
2007-03-09###0.925###0.925###
2007-03-08###############
2007-03-07###0.925######63150
2007-03-060.9250.9250.880.88###
2007-03-0500000
2007-03-02######0.9250.925###
2007-03-010.925###0.925######
2007-02-280.925###0.925###99120
2007-02-27############15220
2007-02-260.9550.955######50325
2007-02-23######0.9550.95549770
2007-02-22###############
2007-02-21############23750
2007-02-20###############
2007-02-19############25125
2007-02-1600000
2007-02-151111###
2007-02-1411#########
2007-02-131############
2007-02-12###############
2007-02-09############35275
2007-02-08###############
2007-02-07###0.985######20250
2007-02-06###############
2007-02-050.985#########20921
2007-02-02############6654
2007-02-01############15855
2007-01-31############20044
2007-01-30###############
2007-01-29###############
2007-01-25############60927
2007-01-240.9550.9550.9550.955###
2007-01-230.955###0.955######
2007-01-22###############
2007-01-19############21272
2007-01-18############199486
2007-01-17###############
2007-01-16###############
2007-01-150.9250.925#########
2007-01-12############79784
2007-01-11###############
2007-01-100.89###0.89###28452
2007-01-09######0.890.89###
2007-01-08######0.890.8925243
2007-01-0500000
2007-01-04######0.89###196623
2007-01-030.89###0.890.8929521
2007-01-02######0.890.89###
2006-12-2900000
2006-12-28###############
2006-12-270.890.890.8850.885###
2006-12-2200000
2006-12-210.890.890.890.894981
2006-12-200.89###0.885######
2006-12-19######0.890.8938250
2006-12-18######0.890.89###
2006-12-150.89###0.89######
2006-12-14###############
2006-12-130.88###0.880.88###
2006-12-120.890.890.890.8926725
2006-12-11###############
2006-12-080.8850.8850.880.8814652
2006-12-07############19086
2006-12-060.890.890.890.8932579
2006-12-0500000
2006-12-040.890.890.890.89###
2006-12-010.890.890.890.89###
2006-11-30######0.89###22975
2006-11-290.885###0.885###33442
2006-11-280.8850.8850.8850.88517146
2006-11-270.8850.8850.8850.885###
2006-11-24###############
2006-11-2300000
2006-11-2200000
2006-11-210.89###0.885###43627
2006-11-200.89###0.8850.88520973
2006-11-170.890.890.880.885###
2006-11-16###############
2006-11-1500000
2006-11-140.885###0.885######
2006-11-130.880.880.880.881175
2006-11-100.880.880.880.8838052
2006-11-090.8750.8750.8750.875###
2006-11-080.880.880.880.88###
2006-11-0700000
2006-11-0600000
2006-11-030.890.890.890.89###
2006-11-0200000
2006-11-010.890.890.890.89###
2006-10-310.880.880.880.88###
2006-10-300.880.880.880.8845181
2006-10-2700000
2006-10-260.880.880.880.88###
2006-10-250.870.870.870.87###
2006-10-240.870.870.870.873977
2006-10-230.860.870.860.8714575
2006-10-200.86###0.860.86###
2006-10-1900000
2006-10-180.870.870.870.873450
2006-10-170.860.860.850.855###
2006-10-1600000
2006-10-130.860.860.860.863775
2006-10-120.860.860.8550.855###
2006-10-110.860.860.860.86###
2006-10-1000000
2006-10-090.860.860.860.86###
2006-10-060.8550.860.850.86###
2006-10-050.860.860.850.85###
2006-10-040.8550.860.8550.86###
2006-10-030.8550.8550.8550.855###
2006-10-020.8550.8550.8550.85529441
2006-09-290.8550.8550.850.85###
2006-09-280.8550.8550.8550.85580986
2006-09-270.8550.8550.8550.85522644
2006-09-260.850.8550.850.855###
2006-09-250.860.860.850.85###
2006-09-220.8550.8550.8550.855###
2006-09-210.850.850.850.85###
2006-09-2000000
2006-09-190.860.860.860.86###
2006-09-180.8550.860.8550.8674240


     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 2018-02-18 20:31:18 thru 2018-02-18 20:31:18 GMT for 0 secs.
Page length category 2 - Current - 0, 00000