![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sun 24-Jun-16 10:38:43 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 3...
|
TOC    Company Info for HIC    Limits ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
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 |
2008-Mar-10 Mon
| 0.775
| 0.775
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Mar-07 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 19.9
| 19.9
| 0.1 |
2008-Mar-05 Wed
| 0.785
| 0.785
| 0.785
| 0.785
| 0
|
|
|
| ### |
2008-Mar-04 Tue
| 0.79
| 0.79
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 0.8
| 0.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.855
| 0.855
| 0.845
| 0.845
| 21,448
| ###
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.85
| 0.855
| 0.84
| 0.855
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2008-Feb-25 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.85
| 0.855
| 0.83
| 0.855
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.85
| 0.86
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 74.6
| 74.6
| 0.1 |
2008-Feb-15 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| 0.87
| 0.87
| 0.83
| 0.87
| 119,386
| 101,478
| ###
| ###
| 0.1 |
2008-Feb-13 Wed
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 74.0
| 74.0
| 0.1 |
2008-Feb-12 Tue
| 0.87
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Feb-11 Mon
| 0.89
| 0.89
| 0.87
| 0.87
| 142,726
| ###
| ###
| ###
| 0.1 |
2008-Feb-08 Fri
| 0.88
| ###
| 0.88
| 0.88
| 5,327,156
| 2,343,948
| 65.7
| 65.7
| 0.1 |
2008-Feb-07 Thu
| 0.87
| 0.88
| 0.83
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0.87
| 0.87
| 0.87
| 0.87
| 77,050
| ###
| ###
| ###
| 0.1 |
2008-Feb-04 Mon
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| 28.8
| 28.8
| 0.1 |
2008-Feb-01 Fri
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| 66.8
| 66.8
| 0.1 |
2008-Jan-31 Thu
| 0.88
| 0.88
| 0.85
| 0.85
| 25,150
| 21,754
| 17.0
| 17.0
| ### |
2008-Jan-30 Wed
| 0.88
| 0.88
| 0.88
| 0.88
| 167,177
| ###
| ###
| ###
| 0.1 |
2008-Jan-29 Tue
| 0.87
| 0.89
| 0.87
| 0.88
|
|
| 81.1
| 81.1
| 0.1 |
2008-Jan-25 Fri
| ###
| 0.88
| ###
| 0.88
|
|
| 80.0
| 80.0
| 0.1 |
2008-Jan-24 Thu
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2008-Jan-23 Wed
| 0.8
| ###
| 0.8
| 0.825
| 70,553
| 28,221
| 71.1
| 71.1
| 0.1 |
2008-Jan-22 Tue
| 0.8
| 0.8
| 0.78
| 0.785
| 100,029
| 79,022
| ###
| ###
| ### |
2008-Jan-21 Mon
| 0.84
| 0.845
| 0.81
| 0.81
|
|
| 27.3
| 27.3
| 0.1 |
2008-Jan-18 Fri
| 0.83
| 0.84
| 0.825
| 0.84
| 170,029
| 141,549
| 77.5
| 77.5
| ### |
2008-Jan-17 Thu
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| 0.86
| 0.86
| 0.82
| 0.82
| 105,155
| ###
| 16.2
| 16.2
| 0.1 |
2008-Jan-15 Tue
| 0.875
| 0.875
| 0.86
| 0.875
| 246,740
| 214,046
| 75.9
| 75.9
| 0.1 |
2008-Jan-14 Mon
| 0.87
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Jan-11 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 80.6
| 80.6
| 0.1 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.87
| 0.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0.86
| ###
| 0.85
| 0.86
| 56,629
| ###
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| 0.86
| 0.88
| 0.855
| 0.88
| 69,850
| ###
| ###
| ###
| 0.1 |
2008-Jan-03 Thu
| 0.89
| 0.89
| 0.845
| 0.85
| 197,743
| 171,542
| 6.4
| 6.4
| ### |
2008-Jan-02 Wed
| 0.89
| 0.89
| 0.89
| 0.89
| 48,374
| 43,052
| ###
| ###
| ### |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Dec-17 Mon
| 0.89
| ###
| 0.89
| ###
| 93,720
| ###
| 91.1
| 91.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 13,480
| 0
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 224,686
| 0
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0.89
| ###
| 0.885
| 0.885
|
|
| 33.4
| 33.4
| ### |
2007-Dec-04 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 68.0
| 68.0
| ### |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 91,041
| 0
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 10,879
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.89
| ###
| 0.89
| ###
| 34,944
| 15,550
| 82.8
| 82.8
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 0.89
| 0.89
| 80,155
| ###
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 63,887
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 112,382
| 0
| 31.0
| 31.0
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| 0.925
| ###
| 0.925
| 99,179
| 45,870
| ###
| ###
| ### |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 5,086
| 0
| 32.4
| 32.4
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 15,577
| 0
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| 0.925
| ###
| 0.925
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 0.89
| 0.89
| 82,884
| 36,883
| 13.3
| 13.3
| ### |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| 0.925
|
|
| 23.5
| 23.5
| ### |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 30,926
| 0
| 75.0
| 75.0
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| 0.945
| ###
| ###
| 51,874
| ###
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 7,188
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 19,983
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 0.925
| ###
| 0.925
| ###
| 81,584
| ###
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 0.925
| ###
| 0.925
| 29,947
| 13,850
| 70.9
| 70.9
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 60,047
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 0.925
| ###
| 0.925
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 0.925
| ###
| 0.925
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 164,345
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 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 22:38:43 thru 2024-06-16 22:38:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|