eg: Prices for BHP
Currently Tue 25-Nov-18 03:40:05 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices Page 12...
TOC Company Info for HLG Limits 
| Listing Code | HLG |
| Listing Name | HEDLEY LEISURE AND GAMING PROPERTY FUND |
| GICS Sector | Diversified Financials |
| ISIN Name | HEDLEY LEISURE |
| ISIN Security | STAPLED SECURITIES FULLY PAID |
| ISIN Code | AU000000HLG2 |
Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for HLG .. Monday 30th November 2009
HLG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HLG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.1812 |
|---|---|---|---|---|---|---|---|---|---|
| 1997-Feb-05 Wed | 0.78 | 0.79 | 0.77 | 0.78 | 2,320,450 | 1,809,951 | ### | ### | 0.1 |
| 1997-Feb-04 Tue | 0.772 | 0.79 | 0.772 | 0.78 | 1,748,543 | ### | ### | ### | 0.1 |
| 1997-Feb-03 Mon | ### | 0.82 | 0.77 | 0.77 | 3,193,359 | 2,538,720 | 4.1 | 4.1 | 0.1 |
| 1997-Jan-31 Fri | 0.78 | 0.81 | 0.78 | 0.81 | 5,314,720 | ### | ### | ### | 0.1 |
| 1997-Jan-30 Thu | ### | ### | 0.78 | 0.78 | ### | ### | 0.1 | ||
| 1997-Jan-29 Wed | 0.78 | 0.8 | 0.78 | 0.79 | 1,728,589 | 1,365,585 | 78.1 | 78.1 | ### |
| 1997-Jan-28 Tue | 0.789 | 0.79 | 0.78 | 0.78 | ### | ### | 0.1 | ||
| 1997-Jan-24 Fri | ### | 0.82 | 0.76 | 0.79 | ### | ### | ### | ||
| 1997-Jan-23 Thu | 0.76 | 0.76 | 0.75 | 0.75 | 434,174 | ### | 15.9 | 15.9 | ### |
| 1997-Jan-22 Wed | 0.75 | 0.76 | 0.75 | 0.75 | ### | ### | ### | ||
| 1997-Jan-21 Tue | 0.75 | 0.76 | 0.75 | 0.75 | 76.8 | 76.8 | ### | ||
| 1997-Jan-20 Mon | 0.75 | 0.76 | 0.74 | 0.75 | ### | ### | ### | ||
| 1997-Jan-17 Fri | 0.74 | 0.75 | 0.74 | 0.74 | ### | ### | 0.1 | ||
| 1997-Jan-16 Thu | 0.75 | 0.75 | 0.74 | 0.75 | 1,043,821 | 777,646 | ### | ### | ### |
| 1997-Jan-15 Wed | 0.75 | 0.76 | 0.75 | 0.75 | 3,311,145 | ### | ### | ### | ### |
| 1997-Jan-14 Tue | 0.75 | 0.76 | 0.74 | 0.75 | 75.3 | 75.3 | ### | ||
| 1997-Jan-13 Mon | ### | 0.76 | ### | 0.75 | 88.0 | 88.0 | ### | ||
| 1997-Jan-10 Fri | 0.827 | ### | 0.77 | 0.78 | ### | ### | 0.1 | ||
| 1997-Jan-09 Thu | ### | 0.83 | ### | 0.81 | 86.2 | 86.2 | 0.1 | ||
| 1997-Jan-08 Wed | ### | 0.82 | 0.79 | 0.79 | ### | ### | ### | ||
| 1997-Jan-07 Tue | ### | 0.82 | 0.76 | 0.8 | 19,349,648 | 15,286,221 | 77.5 | 77.5 | 0.1 |
| 1997-Jan-06 Mon | ### | 0.81 | ### | 0.79 | 4,480,558 | 1,814,625 | ### | ### | ### |
| 1997-Jan-03 Fri | 0.75 | 0.76 | 0.75 | 0.75 | 763,482 | 576,428 | 76.6 | 76.6 | ### |
| 1997-Jan-02 Thu | 0.74 | 0.76 | 0.74 | 0.75 | 3,269,182 | 2,451,886 | ### | ### | ### |
| 1996-Dec-31 Tue | 0.74 | 0.74 | 0.74 | 0.74 | 266,322 | 197,078 | 63.6 | 63.6 | 0.1 |
| 1996-Dec-30 Mon | 0.74 | 0.75 | 0.74 | 0.74 | 67.8 | 67.8 | 0.1 | ||
| 1996-Dec-27 Fri | 0.74 | 0.75 | 0.74 | 0.74 | ### | ### | 0.1 | ||
| 1996-Dec-24 Tue | 0.756 | 0.76 | 0.74 | 0.75 | 6,565,874 | ### | ### | ### | ### |
| 1996-Dec-23 Mon | 0.751 | 0.77 | 0.751 | 0.77 | 966,876 | ### | ### | ### | 0.1 |
| 1996-Dec-20 Fri | 0.75 | 0.76 | 0.75 | 0.75 | ### | ### | ### | ||
| 1996-Dec-19 Thu | 0.75 | 0.75 | 0.74 | 0.75 | 1,297,254 | 966,454 | ### | ### | ### |
| 1996-Dec-18 Wed | 0.75 | 0.76 | 0.75 | 0.75 | 1,814,348 | ### | ### | ### | ### |
| 1996-Dec-17 Tue | 0.753 | 0.76 | 0.74 | 0.75 | ### | ### | ### | ||
| 1996-Dec-16 Mon | 0.76 | 0.77 | 0.76 | 0.76 | 1,055,429 | ### | ### | ### | 0.1 |
| 1996-Dec-13 Fri | ### | 0.77 | 0.76 | 0.76 | 35.6 | 35.6 | 0.1 | ||
| 1996-Dec-12 Thu | 0.76 | 0.77 | 0.76 | 0.76 | ### | ### | 0.1 | ||
| 1996-Dec-11 Wed | ### | 0.77 | 0.76 | 0.76 | 36.3 | 36.3 | 0.1 | ||
| 1996-Dec-10 Tue | ### | 0.77 | 0.76 | 0.76 | 23.3 | 23.3 | 0.1 | ||
| 1996-Dec-09 Mon | 0.76 | 0.76 | 0.75 | 0.76 | 2,177,325 | 1,643,880 | 67.8 | 67.8 | 0.1 |
| 1996-Dec-06 Fri | 0.788 | 0.79 | 0.75 | 0.75 | ### | ### | ### | ||
| 1996-Dec-05 Thu | 0.756 | 0.78 | 0.75 | 0.77 | 84.1 | 84.1 | 0.1 | ||
| 1996-Dec-04 Wed | 0.76 | 0.76 | 0.75 | 0.75 | 2,372,050 | ### | 22.9 | 22.9 | ### |
| 1996-Dec-03 Tue | 0.757 | 0.77 | 0.75 | 0.76 | 4,431,352 | 3,367,827 | 75.1 | 75.1 | 0.1 |
| 1996-Dec-02 Mon | 0.74 | 0.77 | 0.74 | 0.77 | ### | ### | 0.1 | ||
| 1996-Nov-29 Fri | 0.759 | 0.76 | 0.74 | 0.74 | ### | ### | 0.1 | ||
| 1996-Nov-28 Thu | 0.76 | 0.77 | 0.727 | 0.75 | ### | ### | ### | ||
| 1996-Nov-27 Wed | 0.55 | 0.59 | 0.55 | 0.58 | 94.0 | 94.0 | ### | ||
| 1996-Nov-26 Tue | ### | 0.57 | 0.55 | 0.55 | 1,368,882 | 766,573 | ### | ### | ### |
| 1996-Nov-25 Mon | 0.58 | 0.59 | 0.57 | 0.57 | ### | ### | ### | ||
| 1996-Nov-22 Fri | 0.571 | 0.59 | 0.56 | 0.58 | 83.7 | 83.7 | ### | ||
| 1996-Nov-21 Thu | 0.59 | ### | 0.58 | 0.59 | 4,224,641 | 1,225,145 | ### | ### | 0.0 |
| 1996-Nov-20 Wed | 0.56 | 0.59 | 0.56 | 0.59 | 6,633,185 | 3,814,081 | ### | ### | 0.0 |
| 1996-Nov-19 Tue | ### | 0.57 | 0.56 | 0.56 | 774,658 | 437,681 | 30.6 | 30.6 | ### |
| 1996-Nov-18 Mon | 0.57 | 0.57 | 0.56 | 0.57 | 1,701,670 | 961,443 | ### | ### | ### |
| 1996-Nov-15 Fri | 0.56 | 0.57 | 0.55 | 0.57 | 82.5 | 82.5 | ### | ||
| 1996-Nov-14 Thu | 0.57 | 0.57 | 0.56 | 0.57 | 4,011,480 | 2,266,486 | ### | ### | ### |
Basic Bottom of Page