Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Nov-18 12:40:39 AM AEDT

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

(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices Page 3...

     Prev Section TOC    Company Info for HLG    Limits Next Section


Company Details for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND

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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.175 4 ###
MAX 3.45 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HLG    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

300 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.1812
1997-Mar-19 Wed 0.76 0.76 0.76 0.76 0 0.1
1997-Feb-26 Wed 0.76 0.76 0.76 0.76 286,451 ### 70.5 70.5 0.1
1997-Feb-25 Tue 0.77 0.77 0.76 0.76 235,359 180,049 18.6 18.6 0.1
1997-Feb-24 Mon 0.76 0.77 0.76 0.76 191,578 146,557 72.0 72.0 0.1
1997-Feb-21 Fri 0.77 0.77 0.76 0.77 64.1 64.1 0.1
1997-Feb-20 Thu 0.76 0.77 0.76 0.77 25,740 ### ### ### 0.1
1997-Feb-19 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
1997-Feb-18 Tue 0.76 0.77 0.76 0.76 69.4 69.4 0.1
1997-Feb-17 Mon 0.76 0.78 0.76 0.77 ### ### 0.1
1997-Feb-14 Fri 0.77 0.77 0.76 0.76 ### ### 0.1
1997-Feb-13 Thu 0.76 0.77 0.76 0.77 340,424 260,424 ### ### 0.1
1997-Feb-12 Wed 0.77 0.77 0.76 0.77 66.0 66.0 0.1
1997-Feb-11 Tue 0.76 0.78 0.76 0.77 72,140 55,547 81.7 81.7 0.1
1997-Feb-10 Mon 0.77 0.78 0.77 0.77 ### ### 0.1
1997-Feb-07 Fri 0.775 0.79 0.76 0.77 21.7 21.7 0.1
1997-Feb-06 Thu 0.771 0.78 0.76 0.78 6,463,949 4,977,240 ### ### 0.1
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 ### ### ###
1996-Nov-13 Wed 0.55 0.56 0.55 0.55 1,570,240 871,483 70.5 70.5 ###
1996-Nov-12 Tue 0.55 0.56 0.54 0.55 4,994,329 2,746,880 75.1 75.1 ###
1996-Nov-11 Mon 0.55 0.56 0.55 0.56 91,983 51,050 89.7 89.7 ###
1996-Nov-07 Thu ### ### 0.55 0.55 ### ### ###
1996-Nov-06 Wed 0.56 0.56 0.55 0.55 9.7 9.7 ###
1996-Nov-05 Tue 0.56 0.57 0.55 0.55 271,283 ### 9.0 9.0 ###
1996-Nov-04 Mon 0.55 0.56 0.55 0.56 428,550 237,845 ### ### ###
1996-Nov-01 Fri 0.55 0.56 0.55 0.56 86.7 86.7 ###
1996-Oct-31 Thu 0.57 0.57 0.55 0.55 1,613,959 ### ### ### ###
1996-Oct-30 Wed 0.57 0.57 0.56 0.57 235,041 ### 66.8 66.8 ###
1996-Oct-29 Tue 0.57 0.59 0.57 0.57 ### ### ###
1996-Oct-28 Mon 0.56 0.58 0.56 0.57 86.2 86.2 ###
1996-Oct-25 Fri 0.59 0.59 0.56 0.56 ### ### ###
1996-Oct-24 Thu ### ### 0.59 ### ### ### 0.0
1996-Oct-23 Wed 0.59 ### 0.58 ### ### ### 0.0
1996-Oct-22 Tue ### ### 0.58 0.59 25.1 25.1 0.0
1996-Oct-21 Mon 0.57 0.59 0.57 0.59 91.8 91.8 0.0
1996-Oct-18 Fri 0.55 0.57 0.55 0.57 ### ### ###
1996-Oct-17 Thu 0.57 0.57 0.55 0.55 ### ### ###
1996-Oct-16 Wed 0.55 0.56 0.55 0.56 86.4 86.4 ###
1996-Oct-15 Tue 0.55 0.56 0.55 0.55 ### ### ###
1996-Oct-14 Mon 0.55 0.57 0.55 0.55 ### ### ###
1996-Oct-11 Fri 0.56 0.56 0.54 0.55 13.8 13.8 ###
1996-Oct-10 Thu ### 0.56 ### 0.55 ### ### ###
1996-Oct-09 Wed 0.541 0.55 0.54 0.54 ### ### 0.0
1996-Oct-08 Tue 0.54 0.55 0.53 0.54 73.2 73.2 0.0
1996-Oct-07 Mon 0.55 0.55 0.54 0.55 ### ### ###
1996-Oct-04 Fri 0.54 0.55 0.54 0.55 ### ### ###
1996-Oct-03 Thu 0.54 0.56 0.53 0.54 ### ### 0.0
1996-Oct-02 Wed ### 0.54 0.51 0.54 95.0 95.0 0.0
1996-Oct-01 Tue 0.52 0.52 0.51 0.52 70.9 70.9 0.0
1996-Sep-30 Mon ### ### 0.52 0.53 ### ### 0.0
1996-Sep-27 Fri 0.51 0.54 0.51 0.54 96.7 96.7 0.0
1996-Sep-26 Thu 0.54 0.54 0.52 0.52 4.7 4.7 0.0
1996-Sep-25 Wed 0.52 0.54 0.52 0.54 92.7 92.7 0.0
1996-Sep-24 Tue ### 0.52 0.51 0.51 19.0 19.0 ###
1996-Sep-23 Mon 0.52 0.52 0.51 0.51 ### ### ###
1996-Sep-20 Fri ### 0.52 0.51 0.51 ### ### ###
1996-Sep-19 Thu 0.52 0.53 0.51 0.52 ### ### 0.0
1996-Sep-18 Wed 0.54 0.54 0.51 0.51 2.1 2.1 ###
1996-Sep-17 Tue 0.52 0.53 0.52 0.53 ### ### 0.0
1996-Sep-16 Mon 0.52 0.52 0.51 0.51 12.9 12.9 ###
1996-Sep-13 Fri 0.51 0.52 0.51 0.51 ### ### ###
1996-Sep-12 Thu 0.51 0.52 0.51 0.52 ### ### 0.0
1996-Sep-11 Wed 0.53 0.53 0.5 0.5 2.9 2.9 0.0
1996-Sep-10 Tue 0.54 0.54 0.52 0.53 13.6 13.6 0.0
1996-Sep-09 Mon 0.527 0.54 0.52 0.54 ### ### 0.0
1996-Sep-06 Fri 0.52 0.53 0.52 0.52 72.6 72.6 0.0
1996-Sep-05 Thu 0.529 0.53 0.52 0.53 72.1 72.1 0.0
1996-Sep-04 Wed 0.54 0.55 0.52 0.53 ### ### 0.0
1996-Sep-03 Tue 0.55 0.55 0.54 0.54 13.6 13.6 0.0
1996-Sep-02 Mon 0.558 0.559 0.54 0.55 14.2 14.2 ###
1996-Aug-30 Fri 0.56 0.56 0.54 0.55 10.1 10.1 ###
1996-Aug-29 Thu 0.56 0.57 0.56 0.57 86.3 86.3 ###
1996-Aug-28 Wed 0.57 0.57 0.56 0.57 ### ### ###
1996-Aug-27 Tue ### 0.57 0.56 0.57 79.2 79.2 ###
1996-Aug-26 Mon 0.56 0.57 0.56 0.57 ### ### ###
1996-Aug-23 Fri 0.57 0.57 0.56 0.57 70.1 70.1 ###
1996-Aug-22 Thu 0.58 0.58 0.56 0.57 ### ### ###
1996-Aug-21 Wed 0.57 0.58 0.56 0.58 ### ### ###
1996-Aug-20 Tue 0.581 ### 0.58 0.58 ### ### ###
1996-Aug-19 Mon 0.582 0.59 0.58 0.59 ### ### 0.0
1996-Aug-16 Fri 0.579 0.59 0.579 0.59 ### ### 0.0
1996-Aug-15 Thu ### ### 0.58 0.58 ### ### ###
1996-Aug-14 Wed ### ### 0.58 0.59 5.4 5.4 0.0
1996-Aug-13 Tue 0.525 0.57 0.522 0.57 ### ### ###
1996-Aug-12 Mon ### 0.53 ### 0.52 ### ### 0.0
1996-Aug-09 Fri ### ### 0.49 0.5 4.8 4.8 0.0
1996-Aug-08 Thu 0.541 0.542 0.51 0.51 ### ### ###
1996-Aug-07 Wed ### 0.57 0.54 0.55 ### ### ###
1996-Aug-06 Tue 0.579 0.579 0.56 0.57 12.7 12.7 ###
1996-Aug-05 Mon 0.553 0.56 0.55 0.56 81.1 81.1 ###
1996-Aug-02 Fri 0.544 0.544 0.53 0.54 19.6 19.6 0.0
1996-Aug-01 Thu 0.54 0.54 0.53 0.54 68.6 68.6 0.0
1996-Jul-31 Wed ### 0.53 0.51 0.52 ### ### 0.0
1996-Jul-30 Tue 0.523 0.53 0.51 0.52 ### ### 0.0
1996-Jul-29 Mon 0.54 0.54 0.52 0.53 ### ### 0.0
1996-Jul-26 Fri 0.52 0.54 0.52 0.54 93.9 93.9 0.0
1996-Jul-25 Thu 0.528 0.53 0.52 0.52 ### ### 0.0
1996-Jul-24 Wed 0.545 0.55 0.51 0.52 ### ### 0.0
1996-Jul-23 Tue 0.54 0.55 0.54 0.54 78.9 78.9 0.0
1996-Jul-22 Mon 0.543 0.55 0.52 0.53 ### ### 0.0
1996-Jul-19 Fri ### 0.55 0.53 0.55 ### ### ###
1996-Jul-18 Thu 0.53 0.53 0.51 0.51 ### ### ###
1996-Jul-17 Wed ### 0.55 0.51 0.53 ### ### 0.0
1996-Jul-16 Tue 0.54 0.541 0.52 0.53 ### ### 0.0
1996-Jul-15 Mon 0.57 0.58 0.55 0.57 ### ### ###
1996-Jul-12 Fri ### 0.58 0.56 0.58 ### ### ###
1996-Jul-11 Thu 0.58 0.59 0.57 0.58 79.8 79.8 ###
1996-Jul-10 Wed ### ### 0.57 0.59 ### ### 0.0
1996-Jul-09 Tue 0.56 0.59 0.56 0.59 97.2 97.2 0.0
1996-Jul-08 Mon ### 0.57 0.55 0.55 ### ### ###
1996-Jul-05 Fri 0.58 0.58 0.56 0.57 ### ### ###
1996-Jul-04 Thu 0.59 0.59 0.56 0.58 ### ### ###
1996-Jul-03 Wed 0.623 0.623 0.58 0.59 3.3 3.3 0.0
1996-Jul-02 Tue 0.627 ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0


<< Previous 1 2 3
     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 2025-11-18 00:40:39 thru 2025-11-18 00:40:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000