(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 6...


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 .. 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).


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
2006-Feb-09 Thu 0.84 0.85 0.83 0.85 ### ### ###
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0.85 0.85 0.82 0.82 5,957 4,974 ### ### 0.1
2006-Feb-06 Mon 0.83 0.85 0.82 0.85 43,125 ### ### ### ###
2006-Feb-03 Fri 0.82 0.82 0.82 0.82 72.1 72.1 0.1
2006-Feb-02 Thu 0.83 0.85 0.83 0.85 88.2 88.2 ###
2006-Feb-01 Wed 0.81 0.83 0.81 0.83 ### ### ###
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0.81 0.81 0.81 0.81 30,853 ### 71.4 71.4 0.1
2006-Jan-27 Fri 0.8 0.81 ### 0.8 92,056 37,282 ### ### 0.1
2006-Jan-25 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 0.81 0.81 0.8 0.8 18,126 ### ### ### 0.1
2006-Jan-19 Thu ### 0.81 ### 0.81 ### ### 0.1
2006-Jan-18 Wed 0.8 ### 0.8 ### 83.1 83.1 0.0
2006-Jan-17 Tue ### ### 0.8 0.8 39,780 ### ### ### 0.1
2006-Jan-16 Mon 0.81 0.81 ### ### 37,578 ### 30.0 30.0 0.0
2006-Jan-13 Fri 0.81 0.81 0.81 0.81 64.7 64.7 0.1
2006-Jan-12 Thu ### 0.81 ### 0.81 76.2 76.2 0.1
2006-Jan-11 Wed ### ### ### ### 46,482 0 ### ### 0.0
2006-Jan-10 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
2006-Jan-09 Mon 0.8 0.81 0.8 0.81 ### ### 0.1
2006-Jan-06 Fri 0.8 0.8 ### 0.8 33,585 ### ### ### 0.1
2006-Jan-05 Thu 0.8 0.8 0.8 0.8 17,186 13,748 72.6 72.6 0.1
2006-Jan-04 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2006-Jan-03 Tue ### 0.8 ### 0.8 55,586 ### 71.0 71.0 0.1
2005-Dec-30 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2005-Dec-29 Thu 0.785 0.79 0.78 0.79 ### ### ###
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0.79 0.79 0.79 0.79 68.0 68.0 ###
2005-Dec-23 Fri 0.79 0.79 0.79 0.79 68.0 68.0 ###
2005-Dec-22 Thu 0.775 0.775 0.775 0.775 66.3 66.3 0.1
2005-Dec-21 Wed 0.79 0.79 0.78 0.78 18.7 18.7 0.1
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0.785 0.785 0.78 0.78 32.4 32.4 0.1
2005-Dec-16 Fri 0.775 0.775 0.775 0.775 67.8 67.8 0.1
2005-Dec-15 Thu 0.785 0.785 0.785 0.785 74.1 74.1 ###
2005-Dec-14 Wed 0.78 0.78 0.775 0.775 26.1 26.1 0.1
2005-Dec-13 Tue 0.77 0.78 0.77 0.78 ### ### 0.1
2005-Dec-12 Mon 0.77 0.78 ### ### ### ### 0.0
2005-Dec-09 Fri 0.77 0.77 0.77 0.77 63,129 ### ### ### 0.1
2005-Dec-08 Thu 0.775 0.775 0.77 0.77 ### ### 0.1
2005-Dec-07 Wed 0.775 0.775 0.77 0.775 80,980 62,557 68.0 68.0 0.1
2005-Dec-06 Tue 0.78 0.78 0.77 0.77 60,625 46,984 24.0 24.0 0.1
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0.78 0.78 0.775 0.775 48,625 ### ### ### 0.1
2005-Dec-01 Thu 0.78 0.78 0.78 0.78 76.4 76.4 0.1
2005-Nov-30 Wed 0.78 0.79 0.78 0.79 ### ### ###
2005-Nov-29 Tue 0.79 0.79 0.79 0.79 38,479 ### ### ### ###
2005-Nov-28 Mon 0.79 0.79 0.77 0.77 45,478 35,472 11.4 11.4 0.1
2005-Nov-25 Fri 0.79 0.79 0.79 0.79 12,770 10,088 ### ### ###
2005-Nov-24 Thu 0.79 0.79 0.79 0.79 ### ### ###
2005-Nov-23 Wed ### 0.79 ### 0.79 114,752 45,327 ### ### ###
2005-Nov-22 Tue ### ### 0.76 0.76 32.9 32.9 0.1
2005-Nov-21 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
2005-Nov-18 Fri 0.76 0.76 0.76 0.76 34,878 ### ### ### 0.1
2005-Nov-17 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2005-Nov-16 Wed 0.755 0.76 0.755 0.76 18,482 ### 73.6 73.6 0.1
2005-Nov-15 Tue 0.755 0.755 0.755 0.755 ### ### ###
2005-Nov-14 Mon 0.76 0.76 0.75 0.75 24.5 24.5 ###
2005-Nov-11 Fri 0.755 0.76 0.75 0.75 75,675 ### 30.5 30.5 ###
2005-Nov-10 Thu 0.75 0.755 0.75 0.75 ### ### ###
2005-Nov-09 Wed 0.755 0.755 0.75 0.755 73.4 73.4 ###
2005-Nov-08 Tue 0.75 0.75 0.75 0.75 37,875 ### 68.7 68.7 ###
2005-Nov-07 Mon 0.75 0.755 0.75 0.755 44,225 33,279 78.0 78.0 ###
2005-Nov-04 Fri 0.75 0.75 0.745 0.75 ### ### ###
2005-Nov-03 Thu 0.755 0.755 0.75 0.755 ### ### ###
2005-Nov-02 Wed 0.755 0.755 0.755 0.755 74.2 74.2 ###
2005-Nov-01 Tue 0.75 0.755 0.75 0.755 68,740 51,726 77.9 77.9 ###
2005-Oct-31 Mon 0.75 0.75 0.745 0.75 64,077 ### 63.8 63.8 ###
2005-Oct-28 Fri 0.75 0.75 0.75 0.75 72.4 72.4 ###
2005-Oct-27 Thu 0.745 0.75 0.745 0.75 71,745 53,629 77.3 77.3 ###
2005-Oct-26 Wed 0.74 0.745 0.74 0.74 63.6 63.6 0.1
2005-Oct-25 Tue 0.74 0.74 0.74 0.74 69.2 69.2 0.1
2005-Oct-24 Mon 0.74 0.745 0.74 0.74 ### ### 0.1
2005-Oct-21 Fri 0.745 0.745 0.74 0.74 ### ### 0.1
2005-Oct-20 Thu 0.75 0.76 0.75 0.75 ### ### ###
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0.75 0.75 0.75 0.75 ### ### ###
2005-Oct-17 Mon 0.755 0.755 0.755 0.755 70.1 70.1 ###
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### 0.76 0.76 ### ### 0.1
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue ### ### 0.76 0.76 30.8 30.8 0.1
2005-Oct-10 Mon ### ### ### ### 27,057 0 ### ### 0.0
2005-Oct-07 Fri 0.76 ### 0.76 ### 64.3 64.3 0.0
2005-Oct-06 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2005-Oct-05 Wed 0.77 0.77 0.76 0.76 103,520 ### ### ### 0.1
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### 0.77 ### ### 118,950 ### 67.7 67.7 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 0.77 0.77 0.76 0.76 46,050 35,228 24.7 24.7 0.1
2005-Sep-27 Tue 0.77 0.77 ### 0.77 70.7 70.7 0.1
2005-Sep-26 Mon ### 0.775 ### 0.77 ### ### 0.1
2005-Sep-23 Fri 0.76 ### 0.76 0.76 66.1 66.1 0.1
2005-Sep-22 Thu ### ### 0.755 0.755 ### ### ###
2005-Sep-21 Wed 0.77 0.77 0.77 0.77 150 ### ### ### 0.1
2005-Sep-20 Tue ### ### 0.76 0.76 ### ### 0.1
2005-Sep-19 Mon 0.76 0.77 0.76 0.76 ### ### 0.1
2005-Sep-16 Fri 0.755 ### 0.75 0.75 23,674 8,877 ### ### ###
2005-Sep-15 Thu 0.755 0.755 0.755 0.755 38,043 28,722 ### ### ###
2005-Sep-14 Wed 0.755 0.755 0.755 0.755 33,050 24,952 67.0 67.0 ###
2005-Sep-13 Tue 0.755 0.76 0.755 0.76 23,479 17,785 ### ### 0.1
2005-Sep-12 Mon 0.75 0.755 0.75 0.755 ### ### ###
2005-Sep-09 Fri 0.745 0.745 0.745 0.745 ### ### ###
2005-Sep-08 Thu 0.75 0.755 0.745 0.745 37,020 ### ### ### ###
2005-Sep-07 Wed 0.75 0.75 0.75 0.75 ### ### ###
2005-Sep-06 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2005-Sep-05 Mon 0.745 0.755 0.745 0.755 26,925 ### ### ### ###
2005-Sep-02 Fri 0.76 0.76 0.76 0.76 0 0.1
2005-Sep-01 Thu 0.745 0.76 0.745 0.76 10,047 ### 82.7 82.7 0.1
2005-Aug-31 Wed 0.75 ### 0.745 ### 87.0 87.0 0.0
2005-Aug-30 Tue 0.75 0.76 0.75 0.76 23,150 17,478 ### ### 0.1
2005-Aug-29 Mon ### ### 0.76 0.76 86,650 32,927 ### ### 0.1
2005-Aug-26 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2005-Aug-25 Thu 0.79 0.79 0.78 0.78 18,780 14,742 ### ### 0.1
2005-Aug-24 Wed 0.77 0.77 0.77 0.77 ### ### 0.1
2005-Aug-23 Tue ### ### 0.76 ### 72.4 72.4 0.0
2005-Aug-22 Mon 0.775 0.78 0.77 0.78 ### ### 0.1
2005-Aug-19 Fri 0.77 0.775 0.755 0.775 71.3 71.3 0.1
2005-Aug-18 Thu ### 0.77 0.76 0.77 ### ### 0.1
2005-Aug-17 Wed 0.76 ### 0.76 ### 77.6 77.6 0.0
2005-Aug-16 Tue ### ### 0.755 0.76 25.0 25.0 0.1
2005-Aug-15 Mon 0.755 ### 0.755 ### 79.2 79.2 0.0
2005-Aug-12 Fri 0.76 0.77 0.76 0.77 ### ### 0.1
2005-Aug-11 Thu 0.75 ### 0.75 ### 187,470 ### ### ### 0.0
2005-Aug-10 Wed 0.75 0.75 0.745 0.745 ### ### ###
2005-Aug-09 Tue 0.75 0.75 0.75 0.75 70.3 70.3 ###
2005-Aug-08 Mon 0.755 0.76 0.745 0.75 26.5 26.5 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 0.75 0.75 0.75 0.75 ### ### ###
2005-Aug-03 Wed 0.75 0.75 0.75 0.75 33,125 24,843 71.9 71.9 ###
2005-Aug-02 Tue 0.75 0.75 0.75 0.75 ### ### ###
2005-Aug-01 Mon 0.76 0.76 0.76 0.76 71.4 71.4 0.1
2005-Jul-29 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2005-Jul-28 Thu 0.76 0.76 0.745 0.745 18,750 ### ### ### ###
2005-Jul-27 Wed 0.745 ### 0.745 ### 82,150 ### 87.5 87.5 0.0
2005-Jul-26 Tue 0.75 0.75 0.745 0.745 ### ### ###
2005-Jul-25 Mon 0.74 0.75 0.74 0.75 86,282 64,280 77.9 77.9 ###
2005-Jul-22 Fri 0.74 0.74 0.74 0.74 34,658 25,646 62.9 62.9 0.1
2005-Jul-21 Thu 0.745 0.745 0.745 0.745 ### ### ###
2005-Jul-20 Wed 0.74 0.745 0.74 0.745 33,874 25,151 ### ### ###
2005-Jul-19 Tue 0.745 0.745 0.74 0.74 12,250 ### ### ### 0.1
2005-Jul-18 Mon 0.74 0.74 0.74 0.74 17,876 13,228 ### ### 0.1
2005-Jul-15 Fri 0.745 0.745 0.745 0.745 ### ### ###
2005-Jul-14 Thu 0.74 0.745 0.74 0.745 66,940 ### 73.9 73.9 ###
2005-Jul-13 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2005-Jul-12 Tue 0.74 0.74 0.74 0.74 71.8 71.8 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

Server processing from 2024-06-17 00:46:13 thru 2024-06-17 00:46:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000