|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 24-Jun-17 12:21:13 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 19...
|
TOC    Company Info for HIC    Limits |
Company Details for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
Listing Code
| HIC
|
Listing Name
| HUNTLEY INVESTMENT COMPANY LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| HUNTLEY INVESTMENT
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000HIC7 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for HIC .. Wednesday 17th December 2008
HIC 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
| ###
| ###
| 0.0 |
MAX
| ###
| ###
| 97.2 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HIC    Bottom |
End of day Prices (full format), 113 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0391 |
2000-Dec-14 Thu
| 0.58
| 0.58
| 0.57
| 0.57
| 97,540
| 56,085
| ###
| ###
| ### |
2000-Dec-13 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 20.1
| 20.1
| ### |
2000-Dec-12 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 3,175
| 1,873
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| 87.0
| 87.0
| ### |
2000-Dec-04 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 0.559
| 0.56
| 0.559
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 26.5
| 26.5
| ### |
2000-Nov-24 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.2
| 67.2
| ### |
2000-Nov-23 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 17,125
| ###
| 74.9
| 74.9
| ### |
2000-Nov-22 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 72.3
| 72.3
| ### |
2000-Nov-21 Tue
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
| 7,025
| 0
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
| 112,542
| 0
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Nov-07 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 63.3
| 63.3
| ### |
2000-Nov-06 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 79.1
| 79.1
| ### |
2000-Nov-01 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-31 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 23.0
| 23.0
| ### |
2000-Oct-30 Mon
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.9
| 68.9
| ### |
2000-Oct-26 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-23 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.7
| 73.7
| ### |
2000-Oct-19 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-18 Wed
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 87.1
| 87.1
| ### |
2000-Oct-17 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 79.9
| 79.9
| ### |
2000-Oct-13 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.6
| 68.6
| ### |
2000-Oct-12 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2000-Oct-09 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| 0.55
| 0.55
| 0.54
| 0.55
| 55,750
| 30,383
| 69.3
| 69.3
| ### |
2000-Oct-04 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 14.3
| 14.3
| 0.0 |
2000-Sep-29 Fri
| 0.55
| 0.57
| 0.55
| 0.55
| 50,050
| 28,028
| 64.1
| 64.1
| ### |
2000-Sep-28 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 65.0
| 65.0
| ### |
2000-Sep-27 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.1
| 71.1
| ### |
2000-Sep-26 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-21 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.56
| 0.56
| 0.55
| 0.55
| 40,582
| 22,523
| 33.0
| 33.0
| ### |
2000-Sep-14 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2000-Sep-07 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 23,750
| ###
| 75.6
| 75.6
| ### |
2000-Sep-06 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 77.8
| 77.8
| ### |
2000-Sep-05 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Sep-04 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Sep-01 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 87.0
| 87.0
| ### |
2000-Aug-30 Wed
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 86.0
| 86.0
| ### |
2000-Aug-29 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| 0.56
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 21.9
| 21.9
| ### |
2000-Aug-17 Thu
| 0.554
| 0.57
| 0.554
| 0.57
| 3,880
| 2,180
| 90.0
| 90.0
| ### |
2000-Aug-16 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-15 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 73.2
| 73.2
| ### |
2000-Aug-14 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.0
| 70.0
| ### |
2000-Aug-08 Tue
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 84.7
| 84.7
| ### |
2000-Aug-07 Mon
| 0.55
| 0.55
| 0.54
| 0.54
| 437,685
| ###
| 22.2
| 22.2
| 0.0 |
2000-Aug-04 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.0
| 72.0
| ### |
2000-Aug-03 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 562,928
| ###
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| 0.55
| 0.56
| 0.55
| 0.56
| 38,350
| 21,284
| 81.5
| 81.5
| ### |
2000-Jul-31 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Jul-27 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 76.0
| 76.0
| ### |
2000-Jul-26 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 83.9
| 83.9
| ### |
2000-Jul-25 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Jul-21 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 21.3
| 21.3
| 0.0 |
2000-Jul-19 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Jul-18 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.5
| 70.5
| ### |
2000-Jul-17 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 0.54
| 0.55
| 0.54
| 0.55
| 101,276
| ###
| ###
| ###
| ### |
2000-Jul-11 Tue
| 0.53
| 0.54
| 0.53
| 0.54
| 58,721
| ###
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| 0.52
| 0.54
| 0.52
| 0.53
| 561,387
| ###
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 86,288
| ###
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 21.7
| 21.7
| 0.0 |
2000-Jun-29 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-Jun-26 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-Jun-23 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 71.1
| 71.1
| ### |
2000-Jun-20 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 29.8
| 29.8
| 0.0 |
2000-Jun-19 Mon
| ###
| 0.51
| ###
| 0.51
|
|
| 80.9
| 80.9
| ### |
|
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 2024-06-17 00:21:13 thru 2024-06-17 00:21:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|