Stock Trading: www.OzSuper.com Logo 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 Fri 24-May-17 11:21:23 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

(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for HIC    Limits Next Section


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 .. Thursday 16th May 2024
Latest price with VOLUME for HIC .. Wednesday 17th December 2008

HIC 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 ### ### 0.0
MAX ### ### 97.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HIC    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 Next >>


End of day Prices (full format),

150 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0391
2007-Apr-23 Mon 0.925 ### ### ### ### ### 0.0
2007-Apr-20 Fri 0.925 ### 0.925 ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 90,844 0 38.2 38.2 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed ### ### ### ### 77.6 77.6 0.0
2007-Apr-10 Tue ### ### ### ### 30,575 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 40,050 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 60,040 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 38.2 38.2 0.0
2007-Mar-30 Fri ### ### ### ### 28,620 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 17.3 17.3 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 25,380 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 5,945 0 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 42,658 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 120,152 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 36.5 36.5 0.0
2007-Mar-12 Mon ### ### ### ### 1,225 0 ### ### 0.0
2007-Mar-09 Fri ### 0.925 ### 0.925 ### ### ###
2007-Mar-08 Thu ### ### ### ### 10.2 10.2 0.0
2007-Mar-07 Wed ### 0.925 ### ### 63,150 ### ### ### 0.0
2007-Mar-06 Tue 0.925 0.925 0.88 0.88 4.9 4.9 0.1
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri ### ### 0.925 0.925 25.4 25.4 ###
2007-Mar-01 Thu 0.925 ### 0.925 ### 79.8 79.8 0.0
2007-Feb-28 Wed 0.925 ### 0.925 ### 99,120 45,843 61.2 61.2 0.0
2007-Feb-27 Tue ### ### ### ### 15,220 0 ### ### 0.0
2007-Feb-26 Mon 0.955 0.955 ### ### 50,325 ### 18.4 18.4 0.0
2007-Feb-23 Fri ### ### 0.955 0.955 49,770 ### ### ### 0.1
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 23,750 0 22.4 22.4 0.0
2007-Feb-20 Tue ### ### ### ### 84.6 84.6 0.0
2007-Feb-19 Mon ### ### ### ### 25,125 0 ### ### 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 1 1 1 1 69.0 69.0 ###
2007-Feb-14 Wed 1 1 ### ### ### ### 0.0
2007-Feb-13 Tue 1 ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 35,275 0 81.1 81.1 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### 0.985 ### ### 20,250 9,973 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 0.985 ### ### ### 20,921 0 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 6,654 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 15,855 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 20,044 0 84.0 84.0 0.0
2007-Jan-30 Tue ### ### ### ### 27.4 27.4 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 60,927 0 ### ### 0.0
2007-Jan-24 Wed 0.955 0.955 0.955 0.955 ### ### 0.1
2007-Jan-23 Tue 0.955 ### 0.955 ### 70.8 70.8 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 21,272 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 199,486 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 73.0 73.0 0.0
2007-Jan-15 Mon 0.925 0.925 ### ### 27.7 27.7 0.0
2007-Jan-12 Fri ### ### ### ### 79,784 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 0.89 ### 0.89 ### 28,452 ### 83.0 83.0 0.0
2007-Jan-09 Tue ### ### 0.89 0.89 ### ### ###
2007-Jan-08 Mon ### ### 0.89 0.89 25,243 ### ### ### ###
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu ### ### 0.89 ### 196,623 ### 88.8 88.8 0.0
2007-Jan-03 Wed 0.89 ### 0.89 0.89 29,521 ### 71.0 71.0 ###
2007-Jan-02 Tue ### ### 0.89 0.89 21.7 21.7 ###
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0.89 0.89 0.885 0.885 20.0 20.0 ###
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0.89 0.89 0.89 0.89 4,981 ### ### ### ###
2006-Dec-20 Wed 0.89 ### 0.885 ### 75.6 75.6 0.0
2006-Dec-19 Tue ### ### 0.89 0.89 38,250 17,021 27.0 27.0 ###
2006-Dec-18 Mon ### ### 0.89 0.89 ### ### ###
2006-Dec-15 Fri 0.89 ### 0.89 ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 0.88 ### 0.88 0.88 ### ### 0.1
2006-Dec-12 Tue 0.89 0.89 0.89 0.89 26,725 23,785 70.0 70.0 ###
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 0.885 0.885 0.88 0.88 14,652 ### ### ### 0.1
2006-Dec-07 Thu ### ### ### ### 19,086 0 68.2 68.2 0.0
2006-Dec-06 Wed 0.89 0.89 0.89 0.89 32,579 ### ### ### ###
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0.89 0.89 0.89 0.89 68.4 68.4 ###
2006-Dec-01 Fri 0.89 0.89 0.89 0.89 72.1 72.1 ###
2006-Nov-30 Thu ### ### 0.89 ### 22,975 10,223 ### ### 0.0
2006-Nov-29 Wed 0.885 ### 0.885 ### 33,442 ### ### ### 0.0
2006-Nov-28 Tue 0.885 0.885 0.885 0.885 17,146 15,174 ### ### ###
2006-Nov-27 Mon 0.885 0.885 0.885 0.885 ### ### ###
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 0.89 ### 0.885 ### 43,627 ### 74.6 74.6 0.0
2006-Nov-20 Mon 0.89 ### 0.885 0.885 20,973 9,280 42.1 42.1 ###
2006-Nov-17 Fri 0.89 0.89 0.88 0.885 ### ### ###
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0.885 ### 0.885 ### ### ### 0.0
2006-Nov-13 Mon 0.88 0.88 0.88 0.88 1,175 ### ### ### 0.1
2006-Nov-10 Fri 0.88 0.88 0.88 0.88 38,052 33,485 60.9 60.9 0.1
2006-Nov-09 Thu 0.875 0.875 0.875 0.875 ### ### 0.1
2006-Nov-08 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri 0.89 0.89 0.89 0.89 ### ### ###
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 0.89 0.89 0.89 0.89 ### ### ###
2006-Oct-31 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
2006-Oct-30 Mon 0.88 0.88 0.88 0.88 45,181 39,759 ### ### 0.1
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0.88 0.88 0.88 0.88 65.2 65.2 0.1
2006-Oct-25 Wed 0.87 0.87 0.87 0.87 65.6 65.6 0.1
2006-Oct-24 Tue 0.87 0.87 0.87 0.87 3,977 3,459 73.7 73.7 0.1
2006-Oct-23 Mon 0.86 0.87 0.86 0.87 14,575 ### ### ### 0.1
2006-Oct-20 Fri 0.86 ### 0.86 0.86 66.8 66.8 ###
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0.87 0.87 0.87 0.87 3,450 ### ### ### 0.1
2006-Oct-17 Tue 0.86 0.86 0.85 0.855 ### ### ###
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0.86 0.86 0.86 0.86 3,775 3,246 ### ### ###
2006-Oct-12 Thu 0.86 0.86 0.855 0.855 ### ### ###
2006-Oct-11 Wed 0.86 0.86 0.86 0.86 61.7 61.7 ###
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0.86 0.86 0.86 0.86 ### ### ###
2006-Oct-06 Fri 0.855 0.86 0.85 0.86 ### ### ###
2006-Oct-05 Thu 0.86 0.86 0.85 0.85 19.6 19.6 ###
2006-Oct-04 Wed 0.855 0.86 0.855 0.86 ### ### ###
2006-Oct-03 Tue 0.855 0.855 0.855 0.855 69.7 69.7 ###
2006-Oct-02 Mon 0.855 0.855 0.855 0.855 29,441 25,172 63.4 63.4 ###
2006-Sep-29 Fri 0.855 0.855 0.85 0.85 21.2 21.2 ###
2006-Sep-28 Thu 0.855 0.855 0.855 0.855 80,986 69,243 63.6 63.6 ###
2006-Sep-27 Wed 0.855 0.855 0.855 0.855 22,644 ### ### ### ###
2006-Sep-26 Tue 0.85 0.855 0.85 0.855 ### ### ###
2006-Sep-25 Mon 0.86 0.86 0.85 0.85 ### ### ###
2006-Sep-22 Fri 0.855 0.855 0.855 0.855 ### ### ###
2006-Sep-21 Thu 0.85 0.85 0.85 0.85 ### ### ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0.86 0.86 0.86 0.86 72.4 72.4 ###
2006-Sep-18 Mon 0.855 0.86 0.855 0.86 74,240 ### 72.2 72.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2024-05-17 11:21:23 thru 2024-05-17 11:21:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000