|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Fri 24-May-24 05:52:00 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 9...
|
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 .. Thursday 23rd May 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 |
2005-Jul-05 Tue
| 0.725
| 0.725
| 0.72
| 0.72
| 64,457
| 46,570
| ###
| ###
| ### |
2005-Jul-04 Mon
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.72
| 0.725
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 0.72
| 0.71
| 0.72
| 35,870
| 25,647
| ###
| ###
| ### |
2005-Jun-28 Tue
| 0.73
| 0.73
| 0.72
| 0.72
| 14,180
| 10,280
| ###
| ###
| ### |
2005-Jun-27 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Jun-24 Fri
| 0.725
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| ###
| 0.73
| 0.73
|
|
| 34.2
| 34.2
| 0.1 |
2005-Jun-22 Wed
| 0.73
| ###
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 1,370
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 0.73
| ###
| 0.72
| ###
| 89,459
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 0.74
| 0.74
| 0.725
| 0.74
| 72,746
| 53,286
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 0.73
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| 0.74
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 0.745
| 0.75
| 0.745
| 0.745
| 46,823
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 67.8
| 67.8
| 0.1 |
2005-May-31 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 105,027
| ###
| ###
| ###
| 0.1 |
2005-May-30 Mon
| 0.73
| ###
| 0.72
| 0.73
| 22,078
| 7,948
| 68.9
| 68.9
| 0.1 |
2005-May-27 Fri
| 0.725
| 0.73
| 0.72
| 0.73
| 25,381
| ###
| 73.0
| 73.0
| 0.1 |
2005-May-26 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-May-25 Wed
| 0.71
| 0.725
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 85.7
| 85.7
| 0.1 |
2005-May-23 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2005-May-20 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 16,259
| ###
| ###
| ###
| ### |
2005-May-19 Thu
| 0.71
| 0.72
| 0.71
| 0.72
| 33,051
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 79.6
| 79.6
| 0.1 |
2005-May-17 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 28.8
| 28.8
| ### |
2005-May-16 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 80.6
| 80.6
| 0.1 |
2005-May-12 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 67.0
| 67.0
| ### |
2005-May-10 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-May-05 Thu
| 0.7
| 0.7
| ###
| 0.7
| 11,685
| 4,089
| ###
| ###
| ### |
2005-May-04 Wed
| 0.71
| 0.71
| 0.7
| ###
| 44,984
| ###
| 42.2
| 42.2
| 0.0 |
2005-May-03 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 5,250
| 3,727
| ###
| ###
| ### |
2005-May-02 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 65,350
| ###
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.71
| 0.72
| 0.7
| 0.72
| 90,673
| 64,377
| 82.9
| 82.9
| ### |
2005-Apr-21 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 10,670
| 7,682
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 0.72
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| 0.73
| 0.73
| 55,150
| 20,129
| ###
| ###
| 0.1 |
2005-Apr-13 Wed
| ###
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| 0.74
| ###
| ###
| 48,424
| ###
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.74
| 0.74
| 0.74
| 0.74
| 73,557
| ###
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Apr-06 Wed
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| 34.4
| 34.4
| 0.1 |
2005-Apr-05 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 240
| 177
| 72.1
| 72.1
| 0.1 |
2005-Apr-04 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2005-Apr-01 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 64.4
| 64.4
| 0.1 |
2005-Mar-30 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 40.8
| 40.8
| 0.1 |
2005-Mar-29 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Mar-23 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 62,958
| ###
| 32.3
| 32.3
| 0.1 |
2005-Mar-22 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Mar-21 Mon
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 88.3
| 88.3
| 0.1 |
2005-Mar-18 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.77
| 0.77
| 0.76
| 0.77
| 87,578
| ###
| 70.2
| 70.2
| 0.1 |
2005-Mar-15 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 12,841
| 9,823
| 24.3
| 24.3
| 0.1 |
2005-Mar-14 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Mar-11 Fri
| 0.76
| 0.77
| 0.75
| 0.75
|
|
| 20.7
| 20.7
| ### |
2005-Mar-10 Thu
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Mar-09 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 68.8
| 68.8
| 0.1 |
2005-Mar-07 Mon
| 0.76
| 0.76
| 0.75
| 0.76
| 138,186
| ###
| 68.4
| 68.4
| 0.1 |
2005-Mar-04 Fri
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 78.3
| 78.3
| 0.1 |
2005-Mar-03 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 87.3
| 87.3
| 0.1 |
2005-Mar-02 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 33,855
| 25,729
| 69.4
| 69.4
| 0.1 |
2005-Mar-01 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-28 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 44,285
| ###
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 19.5
| 19.5
| 0.1 |
2005-Feb-23 Wed
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 84.0
| 84.0
| 0.1 |
2005-Feb-22 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 75.8
| 75.8
| 0.1 |
2005-Feb-21 Mon
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Feb-17 Thu
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.8
| 73.8
| 0.1 |
2005-Feb-08 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 72.2
| 72.2
| 0.1 |
2005-Feb-07 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-03 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-02 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 23.8
| 23.8
| 0.1 |
2005-Feb-01 Tue
| 0.77
| 0.79
| 0.77
| 0.79
| 64,850
| 50,583
| ###
| ###
| ### |
2005-Jan-31 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.6
| 73.6
| 0.1 |
2005-Jan-28 Fri
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-27 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-25 Tue
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Jan-21 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.7
| 67.7
| 0.1 |
|
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 2024-05-24 05:52:00 thru 2024-05-24 05:52:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|