Stock Trading: www.OzSuper.com Logo 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 Thu 25-May-15 09:11:45 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

(HIL) HILLS LIMITED Daily Prices Page 28...

     Prev Section TOC    Company Info for HIL    Limits Next Section


Company Details for (HIL) HILLS LIMITED

Listing Code HIL
Listing Name HILLS LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name HILLS INDUSTRIES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HIL8


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for HIL .. Wednesday 24th May 2023

HIL 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 ### 3 0.0
MAX ### 10,963,981 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HIL    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 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (HIL) HILLS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-30 Wed ### ### 5.52 5.53 19.1 19.1 ###
2007-May-29 Tue ### ### ### ### 104,646 0 33.7 33.7 0.0
2007-May-28 Mon 5.71 5.76 ### ### 103,742 298,776 30.7 30.7 0.0
2007-May-25 Fri 5.75 5.8 ### ### 20.7 20.7 0.0
2007-May-24 Thu 5.85 5.86 5.71 5.75 163,489 945,783 ### ### ###
2007-May-23 Wed ### ### 5.87 ### 67.5 67.5 0.0
2007-May-22 Tue ### ### 5.86 ### 67,350 ### ### ### 0.0
2007-May-21 Mon ### ### 5.86 ### ### ### 0.0
2007-May-18 Fri ### ### 5.86 5.86 96,949 ### 24.7 24.7 0.4
2007-May-17 Thu ### ### 5.87 ### 33.7 33.7 0.0
2007-May-16 Wed ### ### 5.86 5.86 34.1 34.1 0.4
2007-May-15 Tue ### ### 5.89 ### 117,251 ### 39.7 39.7 0.0
2007-May-14 Mon ### ### ### ### 149,525 0 36.4 36.4 0.0
2007-May-11 Fri ### 6 ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 6 ### ### 68,285 204,855 ### ### 0.0
2007-May-08 Tue ### 6 ### 6 128,958 386,874 ### ### 0.4
2007-May-07 Mon ### ### ### ### 75,487 0 83.5 83.5 0.0
2007-May-04 Fri ### ### ### ### 20.1 20.1 0.0
2007-May-03 Thu ### ### ### ### 33.0 33.0 0.0
2007-May-02 Wed 5.84 ### 5.8 ### 165,976 ### ### ### 0.0
2007-May-01 Tue 5.85 5.85 5.8 5.84 45.0 45.0 0.4
2007-Apr-30 Mon 5.83 5.86 5.74 5.86 ### ### 0.4
2007-Apr-27 Fri 5.77 5.81 5.72 5.73 34.6 34.6 ###
2007-Apr-26 Thu 5.78 5.86 5.74 5.76 117,359 680,682 37.6 37.6 ###
2007-Apr-24 Tue 5.72 5.82 5.71 5.72 69.8 69.8 0.4
2007-Apr-23 Mon 5.85 5.88 ### 5.86 ### ### 0.4
2007-Apr-20 Fri 5.77 5.87 5.76 5.81 71.7 71.7 ###
2007-Apr-19 Thu 5.86 5.88 5.75 5.77 163,874 952,927 ### ### 0.4
2007-Apr-18 Wed 5.8 5.86 5.76 5.86 219,479 1,275,172 ### ### 0.4
2007-Apr-17 Tue ### 5.75 ### 5.75 83.2 83.2 ###
2007-Apr-16 Mon 5.57 ### 5.57 ### ### ### 0.0
2007-Apr-13 Fri 5.59 5.59 5.5 5.55 100,886 ### ### ### ###
2007-Apr-12 Thu 5.51 5.59 5.45 5.56 130,256 ### 71.7 71.7 0.4
2007-Apr-11 Wed 5.57 5.57 5.5 5.56 120,641 667,747 ### ### 0.4
2007-Apr-10 Tue 5.44 5.56 5.43 5.56 132,328 727,142 ### ### 0.4
2007-Apr-05 Thu 5.51 5.54 5.44 5.44 84,586 464,377 20.5 20.5 0.4
2007-Apr-04 Wed 5.54 5.57 5.42 5.55 63.5 63.5 ###
2007-Apr-03 Tue 5.43 5.53 ### 5.53 79.1 79.1 ###
2007-Apr-02 Mon 5.5 5.5 ### ### 15.5 15.5 0.0
2007-Mar-30 Fri 5.44 5.53 5.41 5.53 228,071 1,247,548 ### ### ###
2007-Mar-29 Thu 5.53 5.53 5.4 5.45 102,978 562,774 ### ### ###
2007-Mar-28 Wed 5.52 5.53 5.44 5.53 83,975 ### 71.6 71.6 ###
2007-Mar-27 Tue 5.53 5.56 5.46 5.53 104,541 576,020 ### ### ###
2007-Mar-26 Mon 5.41 5.55 5.41 5.53 94,555 ### 83.9 83.9 ###
2007-Mar-23 Fri 5.44 5.46 5.41 5.41 79,642 432,854 29.5 29.5 ###
2007-Mar-22 Thu 5.41 5.45 ### ### 130,341 355,179 27.9 27.9 0.0
2007-Mar-21 Wed ### 5.41 5.28 5.41 81.6 81.6 ###
2007-Mar-20 Tue ### ### 5.27 ### 79,170 ### 75.4 75.4 0.0
2007-Mar-19 Mon 5.23 ### 5.23 5.26 119,087 ### ### ### 0.4
2007-Mar-16 Fri 5.4 5.46 5.2 5.2 ### ### ###
2007-Mar-15 Thu 5.53 5.53 ### 5.43 14.8 14.8 0.4
2007-Mar-14 Wed ### 5.45 ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 5.44 5.49 ### ### 123,722 ### ### ### 0.0
2007-Mar-12 Mon ### 5.45 ### ### 76.5 76.5 0.0
2007-Mar-09 Fri ### ### 5.28 ### 233,980 ### 70.7 70.7 0.0
2007-Mar-08 Thu 5.26 ### 5.24 5.25 193,745 ### ### ### 0.4
2007-Mar-07 Wed ### ### 5.24 5.28 ### ### 0.4
2007-Mar-06 Tue 5.2 ### ### ### 256,281 0 ### ### 0.0
2007-Mar-05 Mon 5.46 5.55 5.42 5.42 151,140 ### 59.0 59.0 0.4
2007-Mar-02 Fri 5.57 5.57 5.45 5.45 ### ### ###
2007-Mar-01 Thu 5.51 5.59 5.41 5.58 185,276 ### ### ### 0.4
2007-Feb-28 Wed 5.5 ### ### 5.4 357,280 0 24.0 24.0 0.4
2007-Feb-27 Tue ### ### 5.52 5.52 16.1 16.1 0.4
2007-Feb-26 Mon 5.7 5.74 ### ### 30.1 30.1 0.0
2007-Feb-23 Fri 5.78 5.79 ### ### 153,681 ### ### ### 0.0
2007-Feb-22 Thu 5.76 5.8 5.72 5.78 145,220 ### ### ### 0.4
2007-Feb-21 Wed 5.7 5.81 ### 5.75 185,048 ### 78.9 78.9 ###
2007-Feb-20 Tue 5.76 5.76 5.71 5.71 156,026 ### ### ### 0.4
2007-Feb-19 Mon ### 5.77 ### 5.75 140,359 ### 82.7 82.7 ###
2007-Feb-16 Fri 5.58 ### 5.58 5.59 186,827 521,247 70.6 70.6 ###
2007-Feb-15 Thu 5.57 5.7 5.56 5.58 275,775 ### ### ### 0.4
2007-Feb-14 Wed ### ### 5.56 5.58 34.0 34.0 0.4
2007-Feb-13 Tue ### ### 5.55 5.59 ### ### ###
2007-Feb-12 Mon ### ### ### ### 36.1 36.1 0.0
2007-Feb-09 Fri ### ### 5.54 ### 65.0 65.0 0.0
2007-Feb-08 Thu 5.55 ### 5.52 5.55 222,354 ### 66.4 66.4 ###
2007-Feb-07 Wed 5.45 5.55 5.45 5.55 153,954 846,747 ### ### ###
2007-Feb-06 Tue 5.44 5.46 5.4 5.45 142,244 772,384 ### ### ###
2007-Feb-05 Mon 5.41 5.43 ### 5.43 120,183 ### ### ### 0.4
2007-Feb-02 Fri 5.4 5.43 ### ### 30.7 30.7 0.0
2007-Feb-01 Thu 5.45 5.45 ### ### 154,559 421,173 ### ### 0.0
2007-Jan-31 Wed 5.42 5.46 5.41 5.41 122,529 665,945 ### ### ###
2007-Jan-30 Tue 5.4 5.46 ### 5.42 ### ### 0.4
2007-Jan-29 Mon 5.49 5.49 ### 5.4 108,959 ### ### ### 0.4
2007-Jan-25 Thu 5.4 5.5 ### 5.46 142,845 392,823 ### ### ###
2007-Jan-24 Wed 5.4 5.43 ### ### 28.1 28.1 0.0
2007-Jan-23 Tue 5.44 5.46 ### ### 125,088 ### ### ### 0.0
2007-Jan-22 Mon 5.46 5.55 5.43 5.48 155,389 853,085 68.8 68.8 ###
2007-Jan-19 Fri 5.44 5.45 ### 5.45 78,681 ### ### ### ###
2007-Jan-18 Thu 5.46 5.46 ### 5.44 105,524 288,080 33.1 33.1 0.4
2007-Jan-17 Wed 5.41 5.46 5.4 5.41 128,781 699,280 ### ### ###
2007-Jan-16 Tue 5.43 5.45 ### ### 23.8 23.8 0.0
2007-Jan-15 Mon 5.4 5.47 ### 5.43 94,557 ### ### ### 0.4
2007-Jan-12 Fri 5.45 5.46 5.4 5.4 118,859 ### ### ### 0.4
2007-Jan-11 Thu 5.4 5.46 ### ### 28.3 28.3 0.0
2007-Jan-10 Wed 5.5 5.5 ### ### 14.6 14.6 0.0
2007-Jan-09 Tue 5.43 5.55 5.42 5.53 ### ### ###
2007-Jan-08 Mon 5.45 5.55 5.43 5.43 116,147 637,647 ### ### 0.4
2007-Jan-05 Fri 5.48 5.5 5.45 5.45 ### ### ###
2007-Jan-04 Thu 5.47 5.54 5.45 5.49 77.8 77.8 0.4
2007-Jan-03 Wed 5.57 5.57 5.48 5.55 ### ### ###
2007-Jan-02 Tue ### ### 5.55 5.57 20.4 20.4 0.4
2006-Dec-29 Fri ### ### 5.55 ### 62,927 174,622 ### ### 0.0
2006-Dec-28 Thu 5.58 ### 5.55 ### ### ### 0.0
2006-Dec-27 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2006-Dec-22 Fri 5.5 5.52 5.45 5.5 ### ### 0.4
2006-Dec-21 Thu 5.53 5.59 5.46 5.47 630,025 3,480,888 28.1 28.1 ###
2006-Dec-20 Wed ### ### 5.53 ### ### ### 0.0
2006-Dec-19 Tue 5.43 ### 5.43 5.56 ### ### 0.4
2006-Dec-18 Mon ### 5.43 ### 5.43 376,654 ### 92.8 92.8 0.4
2006-Dec-15 Fri ### ### ### ### 82.3 82.3 0.0
2006-Dec-14 Thu ### ### ### ### 138,650 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### 5 170,120 0 28.0 28.0 0.4
2006-Dec-11 Mon ### ### ### ### 80.7 80.7 0.0
2006-Dec-08 Fri 4.86 ### 4.86 ### 76.9 76.9 0.0
2006-Dec-07 Thu ### ### 4.85 ### 33.5 33.5 0.0
2006-Dec-06 Wed 4.79 ### 4.79 ### 178,940 ### 88.0 88.0 0.0
2006-Dec-05 Tue 4.73 4.85 4.73 4.78 152,173 ### ### ### ###
2006-Dec-04 Mon 4.71 4.79 ### 4.72 98,281 235,382 ### ### 0.3
2006-Dec-01 Fri 4.78 4.78 4.71 4.71 24.1 24.1 ###
2006-Nov-30 Thu 4.8 4.8 4.73 4.8 69,120 329,356 ### ### 0.3
2006-Nov-29 Wed ### 4.8 ### 4.8 100,745 241,788 81.5 81.5 0.3
2006-Nov-28 Tue 4.78 4.78 ### ### 134,644 ### ### ### 0.0
2006-Nov-27 Mon 4.82 4.82 4.78 4.8 66,427 318,849 32.1 32.1 0.3
2006-Nov-24 Fri 4.82 4.84 4.75 4.83 66.5 66.5 0.3
2006-Nov-23 Thu 4.79 4.83 4.71 4.83 ### ### 0.3
2006-Nov-22 Wed 4.79 4.8 4.73 4.8 61.3 61.3 0.3
2006-Nov-21 Tue 4.7 4.79 ### 4.79 73,829 176,820 ### ### 0.3
2006-Nov-20 Mon 4.73 4.79 ### ### ### ### 0.0
2006-Nov-17 Fri 4.79 4.8 4.71 4.78 31.2 31.2 ###
2006-Nov-16 Thu 4.76 4.79 4.71 4.79 79.9 79.9 0.3
2006-Nov-15 Wed 4.73 4.79 ### 4.76 ### ### ###
2006-Nov-14 Tue ### 4.72 ### 4.72 ### ### 0.3
2006-Nov-13 Mon ### 4.7 ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 110,574 0 39.2 39.2 0.0
2006-Nov-08 Wed 4.7 4.71 ### ### 85,885 202,259 20.3 20.3 0.0
2006-Nov-07 Tue ### ### ### ### 75.1 75.1 0.0
2006-Nov-06 Mon ### ### 4.59 ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 60,550 0 72.5 72.5 0.0
2006-Nov-01 Wed ### ### ### ### 77.3 77.3 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 107,371 0 ### ### 0.0
2006-Oct-27 Fri 4.73 4.74 ### ### 17.0 17.0 0.0
2006-Oct-26 Thu ### 4.75 ### 4.75 233,427 554,389 ### ### ###
2006-Oct-25 Wed ### ### ### ### 66.4 66.4 0.0
2006-Oct-24 Tue ### 4.7 ### ### 32.3 32.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2025-05-15 09:11:45 thru 2025-05-15 09:11:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000