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 Mon 25-May-19 06:24:10 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 30...

     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 .. Thursday 15th 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
2006-Mar-17 Fri ### ### 4.82 4.82 15.2 15.2 0.3
2006-Mar-16 Thu ### ### 4.83 ### 22.0 22.0 0.0
2006-Mar-15 Wed 4.82 ### 4.78 ### ### ### 0.0
2006-Mar-14 Tue 4.85 4.86 4.77 4.77 ### ### ###
2006-Mar-13 Mon 4.76 4.85 4.76 4.85 ### ### ###
2006-Mar-10 Fri 4.88 4.88 4.76 4.76 76,254 367,544 ### ### ###
2006-Mar-09 Thu 4.76 4.88 4.76 4.87 102,588 494,474 83.8 83.8 0.3
2006-Mar-08 Wed ### ### 4.76 4.76 ### ### ###
2006-Mar-07 Tue ### ### 4.85 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 69.3 69.3 0.0
2006-Mar-03 Fri ### ### ### ### 104,243 0 9.3 9.3 0.0
2006-Mar-02 Thu ### ### ### ### 84,756 0 ### ### 0.0
2006-Mar-01 Wed ### ### 5 5 ### ### 0.4
2006-Feb-28 Tue ### 5.25 ### 5.25 145,687 382,428 ### ### 0.4
2006-Feb-27 Mon ### ### ### ### 218,451 0 ### ### 0.0
2006-Feb-24 Fri 4.88 ### 4.83 ### 94,178 ### ### ### 0.0
2006-Feb-23 Thu 4.86 ### 4.81 4.85 168,981 ### 30.7 30.7 ###
2006-Feb-22 Wed ### ### 4.81 4.83 132,179 ### ### ### 0.3
2006-Feb-21 Tue 4.83 ### 4.83 ### 228,586 ### ### ### 0.0
2006-Feb-20 Mon 4.81 4.89 4.78 4.89 89,449 432,485 80.0 80.0 ###
2006-Feb-17 Fri ### ### 4.78 4.78 112,074 267,856 12.0 12.0 ###
2006-Feb-16 Thu ### ### 4.81 ### ### ### 0.0
2006-Feb-15 Wed 4.88 ### 4.8 4.86 116,753 ### 37.4 37.4 0.3
2006-Feb-14 Tue 4.81 4.86 4.78 4.86 80,646 ### 77.5 77.5 0.3
2006-Feb-13 Mon 4.77 4.85 4.75 4.75 77,678 372,854 ### ### ###
2006-Feb-10 Fri 4.8 4.8 4.74 4.74 90,427 ### ### ### 0.3
2006-Feb-09 Thu 4.75 4.8 4.74 4.8 187,382 ### 72.0 72.0 0.3
2006-Feb-08 Wed 4.75 4.79 4.72 4.73 41.5 41.5 0.3
2006-Feb-07 Tue ### 4.75 ### 4.75 ### ### ###
2006-Feb-06 Mon 4.7 4.7 ### 4.7 55,240 ### 63.5 63.5 0.3
2006-Feb-03 Fri 4.7 4.7 ### 4.7 72.1 72.1 0.3
2006-Feb-02 Thu 4.7 4.7 ### ### 130,220 ### ### ### 0.0
2006-Feb-01 Wed 4.7 4.71 ### 4.7 ### ### 0.3
2006-Jan-31 Tue 4.71 4.75 ### 4.7 ### ### 0.3
2006-Jan-30 Mon ### 4.72 ### 4.7 127,775 301,549 ### ### 0.3
2006-Jan-27 Fri ### ### ### ### 119,525 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### 4.71 ### ### 191,159 450,179 69.5 69.5 0.0
2006-Jan-23 Mon 4.72 4.72 ### ### ### ### 0.0
2006-Jan-20 Fri 4.77 4.79 4.73 4.73 96,842 ### ### ### 0.3
2006-Jan-19 Thu 4.78 4.8 4.75 4.78 ### ### ###
2006-Jan-18 Wed 4.82 4.83 4.75 4.77 38.9 38.9 ###
2006-Jan-17 Tue 4.85 ### 4.82 4.85 50,745 ### 66.3 66.3 ###
2006-Jan-16 Mon 4.86 4.88 4.82 4.82 27.7 27.7 0.3
2006-Jan-13 Fri 4.88 ### 4.85 4.86 24.7 24.7 0.3
2006-Jan-12 Thu ### ### 4.87 4.88 ### ### 0.3
2006-Jan-11 Wed 4.89 ### 4.88 4.88 95,472 232,951 ### ### 0.3
2006-Jan-10 Tue ### ### 4.89 ### 84,353 206,243 ### ### 0.0
2006-Jan-09 Mon ### ### 4.88 ### 55,129 ### ### ### 0.0
2006-Jan-06 Fri ### ### 4.86 4.88 33,585 ### 32.3 32.3 0.3
2006-Jan-05 Thu 4.83 ### 4.83 4.88 80.7 80.7 0.3
2006-Jan-04 Wed 4.85 4.88 4.83 4.83 30,672 ### 28.1 28.1 0.3
2006-Jan-03 Tue 4.83 4.88 4.81 4.82 27.9 27.9 0.3
2005-Dec-30 Fri 4.81 4.88 4.81 4.88 81.5 81.5 0.3
2005-Dec-29 Thu 4.87 ### 4.8 4.81 ### ### ###
2005-Dec-28 Wed 4.8 4.85 4.76 4.85 30,081 ### ### ### ###
2005-Dec-27 Tue 4.8 4.84 4.76 4.82 ### ### 0.3
2005-Dec-23 Fri 4.8 4.84 4.76 4.82 ### ### 0.3
2005-Dec-22 Thu 4.84 4.84 4.76 4.8 81,677 392,049 ### ### 0.3
2005-Dec-21 Wed 4.74 4.83 4.74 4.83 ### ### 0.3
2005-Dec-20 Tue 4.71 4.8 ### ### 66,189 158,853 21.5 21.5 0.0
2005-Dec-19 Mon 4.76 4.8 4.7 4.7 25.3 25.3 0.3
2005-Dec-16 Fri 4.71 4.79 ### 4.79 62,652 150,051 82.4 82.4 0.3
2005-Dec-15 Thu 4.83 4.83 4.7 4.73 ### ### 0.3
2005-Dec-14 Wed ### 4.74 ### 4.74 50,423 ### 81.4 81.4 0.3
2005-Dec-13 Tue 4.78 4.78 ### ### 68,858 164,570 ### ### 0.0
2005-Dec-12 Mon ### 4.79 ### 4.76 55,752 133,526 86.1 86.1 ###
2005-Dec-09 Fri ### ### ### ### 79.0 79.0 0.0
2005-Dec-08 Thu 4.7 4.77 ### ### ### ### 0.0
2005-Dec-07 Wed 4.75 4.77 4.71 4.71 96,180 ### ### ### ###
2005-Dec-06 Tue 4.77 4.77 4.7 4.7 90,859 ### ### ### 0.3
2005-Dec-05 Mon 4.78 4.84 4.73 4.8 45,986 220,043 ### ### 0.3
2005-Dec-02 Fri 4.7 4.8 4.7 4.78 83.5 83.5 ###
2005-Dec-01 Thu 4.75 4.77 ### ### 94,843 ### ### ### 0.0
2005-Nov-30 Wed 4.75 4.83 4.73 4.78 129,278 617,948 ### ### ###
2005-Nov-29 Tue 4.76 4.79 4.75 4.75 108,329 516,729 ### ### ###
2005-Nov-28 Mon 4.76 4.76 ### 4.75 137,782 327,921 28.4 28.4 ###
2005-Nov-25 Fri 4.7 4.76 ### 4.73 56,172 133,689 73.7 73.7 0.3
2005-Nov-24 Thu ### 4.76 ### 4.75 333,957 ### 79.8 79.8 ###
2005-Nov-23 Wed ### 4.74 ### 4.7 ### ### 0.3
2005-Nov-22 Tue 4.73 4.75 ### ### 130,781 ### ### ### 0.0
2005-Nov-21 Mon 4.76 4.76 4.7 4.75 156,352 739,544 32.7 32.7 ###
2005-Nov-18 Fri 4.76 4.78 4.75 4.76 ### ### ###
2005-Nov-17 Thu 4.87 4.88 4.76 4.78 13.9 13.9 ###
2005-Nov-16 Wed ### ### 4.8 ### 72,026 ### 68.4 68.4 0.0
2005-Nov-15 Tue 4.76 ### 4.76 ### 92.0 92.0 0.0
2005-Nov-14 Mon 4.76 4.8 4.76 4.79 73.9 73.9 0.3
2005-Nov-11 Fri 4.72 4.8 4.72 4.78 82.1 82.1 ###
2005-Nov-10 Thu 4.7 4.72 ### 4.71 127,654 ### ### ### ###
2005-Nov-09 Wed ### 4.72 ### 4.7 51,944 122,587 ### ### 0.3
2005-Nov-08 Tue 4.7 4.72 ### 4.7 68.7 68.7 0.3
2005-Nov-07 Mon ### 4.71 ### ### 99,783 234,988 ### ### 0.0
2005-Nov-04 Fri 4.7 4.71 ### ### 30.9 30.9 0.0
2005-Nov-03 Thu ### 4.7 ### 4.7 ### ### 0.3
2005-Nov-02 Wed ### 4.7 ### ### 32.9 32.9 0.0
2005-Nov-01 Tue ### 4.7 ### ### 130,876 307,558 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 4.55 ### 4.55 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 28.1 28.1 0.0
2005-Oct-26 Wed 4.7 4.72 ### ### 21.0 21.0 0.0
2005-Oct-25 Tue ### 4.71 ### ### 128,486 302,584 81.0 81.0 0.0
2005-Oct-24 Mon ### ### ### ### 33.5 33.5 0.0
2005-Oct-21 Fri 4.58 ### 4.55 ### 134,429 305,825 81.1 81.1 0.0
2005-Oct-20 Thu ### ### 4.58 4.59 131,988 302,252 42.6 42.6 0.3
2005-Oct-19 Wed ### ### 4.56 4.57 ### ### ###
2005-Oct-18 Tue ### ### 4.58 ### 167,223 382,940 74.1 74.1 0.0
2005-Oct-17 Mon 4.5 4.58 4.5 4.56 79.9 79.9 0.3
2005-Oct-14 Fri 4.46 4.5 4.4 4.4 111,129 494,524 ### ### 0.3
2005-Oct-13 Thu 4.47 4.52 4.4 4.48 ### ### ###
2005-Oct-12 Wed 4.4 4.5 ### 4.47 62,944 141,624 ### ### ###
2005-Oct-11 Tue 4.44 4.45 ### 4.4 92,479 ### ### ### 0.3
2005-Oct-10 Mon ### 4.46 ### 4.43 85.4 85.4 ###
2005-Oct-07 Fri 4.4 4.42 ### ### 180,420 398,728 14.8 14.8 0.0
2005-Oct-06 Thu 4.45 4.46 ### 4.4 141,487 ### ### ### 0.3
2005-Oct-05 Wed 4.43 4.44 ### 4.41 ### ### ###
2005-Oct-04 Tue 4.45 4.53 4.44 4.46 ### ### 0.3
2005-Oct-03 Mon 4.54 4.54 4.47 4.5 24.1 24.1 ###
2005-Sep-30 Fri ### ### 4.52 4.52 17.6 17.6 0.3
2005-Sep-29 Thu ### ### ### ### 77,386 0 ### ### 0.0
2005-Sep-28 Wed ### 4.7 ### ### 35.7 35.7 0.0
2005-Sep-27 Tue ### 4.72 ### 4.71 136,677 322,557 ### ### ###
2005-Sep-26 Mon 4.58 4.71 4.58 4.71 147,150 ### 88.6 88.6 ###
2005-Sep-23 Fri ### 4.72 4.55 4.55 60,643 281,080 12.9 12.9 0.3
2005-Sep-22 Thu 4.55 ### 4.55 ### 60,748 ### ### ### 0.0
2005-Sep-21 Wed 4.56 ### 4.56 4.56 79,574 181,428 ### ### 0.3
2005-Sep-20 Tue ### ### 4.57 ### 142,354 325,278 ### ### 0.0
2005-Sep-19 Mon 4.74 4.74 ### ### ### ### 0.0
2005-Sep-16 Fri ### 4.77 ### 4.75 149,149 355,720 ### ### ###
2005-Sep-15 Thu ### 4.73 ### ### ### ### 0.0
2005-Sep-14 Wed ### 4.73 ### ### 132,782 314,029 ### ### 0.0
2005-Sep-13 Tue 4.51 4.73 4.51 ### 86.3 86.3 0.0
2005-Sep-12 Mon 4.57 4.73 4.5 4.5 17.1 17.1 ###
2005-Sep-09 Fri ### 4.7 4.51 4.51 100,829 ### 8.2 8.2 0.3
2005-Sep-08 Thu ### 4.77 ### ### 82.6 82.6 0.0
2005-Sep-07 Wed 4.7 4.7 4.59 4.59 98,222 456,241 ### ### 0.3
2005-Sep-06 Tue 4.71 4.77 ### ### 26.8 26.8 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 69.5 69.5 0.0
2005-Sep-01 Thu ### ### 4.87 ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### 4.85 ### 62,788 ### 72.3 72.3 0.0
2005-Aug-30 Tue 4.82 ### 4.8 ### 63,853 153,247 ### ### 0.0
2005-Aug-29 Mon 4.73 4.8 4.71 4.77 89,740 ### ### ### ###
2005-Aug-26 Fri 4.79 4.86 4.78 4.81 ### ### ###
2005-Aug-25 Thu 4.8 4.84 4.7 4.79 127,183 ### ### ### 0.3
2005-Aug-24 Wed ### ### 4.7 4.79 92,324 ### ### ### 0.3
2005-Aug-23 Tue ### ### ### ### 125,370 0 74.2 74.2 0.0
2005-Aug-22 Mon 4.8 ### 4.8 ### 126,849 ### 86.7 86.7 0.0
2005-Aug-19 Fri 4.8 4.81 4.75 4.81 64,644 ### 66.3 66.3 ###
2005-Aug-18 Thu 4.8 4.81 4.71 4.79 117,643 559,980 ### ### 0.3
2005-Aug-17 Wed 4.78 4.81 4.7 4.71 73,877 351,285 ### ### ###


<< 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 2025-05-19 06:24:10 thru 2025-05-19 06:24:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000