(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices Page 4...


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 .. Tuesday 18th 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 4 5 6 7 Next >>


End of day Prices (full format),

112 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.1812
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 33,040 0 ### ### 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 0.72 0.72 0.655 0.655 2.5 2.5 ###
2008-Jul-30 Wed 0.72 0.72 0.72 0.72 ### ### ###
2008-Jul-29 Tue ### 0.76 ### 0.76 93,149 ### ### ### 0.1
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri ### 0.7 ### 0.7 109,650 38,377 ### ### ###
2008-Jul-24 Thu 0.625 0.71 0.625 ### 96.7 96.7 0.0
2008-Jul-23 Wed 0.57 ### 0.57 ### 95.4 95.4 0.0
2008-Jul-22 Tue 0.56 0.57 0.55 0.57 2,230,354 ### ### ### ###
2008-Jul-21 Mon 0.48 0.55 0.47 0.55 114,041 ### ### ### ###
2008-Jul-18 Fri 0.55 0.55 0.485 0.485 137,954 ### ### ### 0.0
2008-Jul-17 Thu 0.49 0.49 0.49 0.49 6,070 2,974 69.9 69.9 ###
2008-Jul-16 Wed 0.53 0.545 0.48 0.545 81,584 ### 84.6 84.6 0.0
2008-Jul-15 Tue 0.55 0.55 0.475 0.545 ### ### 0.0
2008-Jul-14 Mon 0.56 0.56 0.5 0.55 ### ### ###
2008-Jul-11 Fri 0.57 0.57 0.51 0.55 ### ### ###
2008-Jul-10 Thu 0.56 ### 0.56 0.56 73.4 73.4 ###
2008-Jul-09 Wed 0.57 0.57 0.56 0.56 28.7 28.7 ###
2008-Jul-08 Tue ### ### 0.57 ### 77,250 ### 84.2 84.2 0.0
2008-Jul-07 Mon 0.58 0.625 0.58 0.625 ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 5,147 0 66.6 66.6 0.0
2008-Jul-03 Thu ### ### 0.58 0.625 80.1 80.1 0.0
2008-Jul-02 Wed ### ### 0.585 ### 88,783 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 18.0 18.0 0.0
2008-Jun-30 Mon ### ### ### ### 793,155 0 12.4 12.4 0.0
2008-Jun-27 Fri 0.7 0.73 0.7 0.73 635,189 ### ### ### 0.1
2008-Jun-26 Thu 0.75 0.75 0.72 0.73 ### ### 0.1
2008-Jun-25 Wed 0.76 ### 0.72 0.75 33.1 33.1 ###
2008-Jun-24 Tue ### 0.73 ### 0.73 81.7 81.7 0.1
2008-Jun-23 Mon ### 0.72 ### ### 86.3 86.3 0.0
2008-Jun-20 Fri 0.675 0.745 ### 0.745 ### ### ###
2008-Jun-19 Thu 0.655 0.72 0.655 0.72 82,177 ### ### ### ###
2008-Jun-18 Wed ### 0.675 ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 77,824 0 ### ### 0.0
2008-Jun-16 Mon 0.76 0.76 0.7 0.7 108,857 ### ### ### ###
2008-Jun-13 Fri 0.785 0.785 0.75 0.755 ### ### ###
2008-Jun-12 Thu 0.78 0.79 0.75 0.77 ### ### 0.1
2008-Jun-11 Wed 0.76 0.8 0.76 0.78 ### ### 0.1
2008-Jun-10 Tue 0.74 0.79 0.74 0.75 50,250 38,441 ### ### ###
2008-Jun-06 Fri ### 0.8 0.74 0.78 126,259 ### ### ### 0.1
2008-Jun-05 Thu 0.8 0.8 0.78 0.78 26.1 26.1 0.1
2008-Jun-04 Wed 0.81 0.84 0.8 0.81 ### ### 0.1
2008-Jun-03 Tue 0.825 0.85 ### 0.85 207,281 ### 90.3 90.3 ###
2008-Jun-02 Mon ### ### 0.85 0.85 ### ### ###
2008-May-30 Fri ### ### ### ### 5.5 5.5 0.0
2008-May-29 Thu 1 1 ### 0.985 ### ### ###
2008-May-28 Wed ### ### ### ### 196,159 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 91.5 91.5 0.0
2008-May-26 Mon 0.89 ### 0.89 1.025 392,889 ### ### ### ###
2008-May-23 Fri 0.78 0.87 0.78 0.87 ### ### 0.1
2008-May-22 Thu 0.76 ### 0.76 ### 9,648 ### ### ### 0.0
2008-May-21 Wed 0.775 0.775 0.76 0.76 19.4 19.4 0.1
2008-May-20 Tue 0.79 0.79 0.775 0.78 46,884 36,686 30.1 30.1 0.1
2008-May-19 Mon 0.78 ### 0.78 0.79 74.7 74.7 ###
2008-May-16 Fri 0.775 0.8 0.775 0.775 54,622 ### 65.2 65.2 0.1
2008-May-15 Thu 0.8 0.84 0.785 0.8 65.0 65.0 0.1
2008-May-14 Wed 0.79 0.79 0.77 0.775 90,581 70,653 20.7 20.7 0.1
2008-May-13 Tue ### 0.82 0.78 0.785 739,454 ### 11.7 11.7 ###
2008-May-12 Mon 0.785 0.785 0.785 0.785 0 ###
2008-May-09 Fri 0.79 0.8 0.785 0.785 37,943 ### 30.1 30.1 ###
2008-May-08 Thu 0.79 0.8 0.79 0.79 161,455 128,356 62.5 62.5 ###
2008-May-07 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2008-May-06 Tue 0.8 0.8 ### ### 29.9 29.9 0.0
2008-May-05 Mon 0.79 0.79 0.79 0.79 5,528 ### ### ### ###
2008-May-02 Fri 0.81 0.81 0.79 0.79 16.6 16.6 ###
2008-May-01 Thu 0.81 0.82 0.79 0.79 90,985 73,242 ### ### ###
2008-Apr-30 Wed 0.85 0.86 0.81 0.81 8.7 8.7 0.1
2008-Apr-29 Tue ### ### 0.84 0.84 ### ### ###
2008-Apr-28 Mon 0.89 ### 0.86 ### 78.1 78.1 0.0
2008-Apr-24 Thu 0.82 0.84 0.77 0.84 ### ### ###
2008-Apr-23 Wed 0.885 0.885 0.81 0.81 2.3 2.3 0.1
2008-Apr-22 Tue 0.87 0.87 0.85 0.85 ### ### ###
2008-Apr-21 Mon ### ### 0.85 0.85 7.7 7.7 ###
2008-Apr-18 Fri ### ### ### ### 6,987 0 89.9 89.9 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed 0.89 0.89 0.875 0.875 15,754 ### ### ### 0.1
2008-Apr-15 Tue 0.89 0.89 0.87 0.88 29,225 ### 22.3 22.3 0.1
2008-Apr-14 Mon ### ### ### ### 17.2 17.2 0.0
2008-Apr-11 Fri 1 ### ### ### 10.1 10.1 0.0
2008-Apr-10 Thu ### 1 ### ### 40,550 20,275 ### ### 0.0
2008-Apr-09 Wed 1.075 1.075 ### ### 101,241 ### 2.0 2.0 0.0
2008-Apr-08 Tue ### ### 1.075 1.075 16,346 8,785 ### ### ###
2008-Apr-07 Mon ### 1.155 ### ### 66.7 66.7 0.0
2008-Apr-04 Fri ### 1.27 ### ### 128,478 81,583 69.9 69.9 0.0
2008-Apr-03 Thu ### ### 0.88 ### 210,645 92,683 ### ### 0.0
2008-Apr-02 Wed 0.85 ### 0.85 ### 103,859 44,140 98.3 98.3 0.0
2008-Apr-01 Tue 0.79 0.79 0.79 0.79 0 ###
2008-Mar-31 Mon 0.79 0.79 0.79 0.79 0 ###
2008-Mar-28 Fri 0.85 0.85 0.77 0.79 4.1 4.1 ###
2008-Mar-27 Thu 0.845 ### 0.845 0.89 ### ### ###
2008-Mar-26 Wed 0.89 0.89 0.82 0.845 5.9 5.9 ###
2008-Mar-25 Tue ### ### 0.89 0.89 4.5 4.5 ###
2008-Mar-20 Thu 0.87 ### 0.855 ### ### ### 0.0
2008-Mar-19 Wed 0.985 ### ### ### ### ### 0.0
2008-Mar-18 Tue 0.84 0.84 0.84 0.84 0 ###
2008-Mar-17 Mon 0.84 0.84 0.84 0.84 0 ###
2008-Mar-14 Fri ### ### 0.8 0.84 110,143 44,057 1.9 1.9 ###
2008-Mar-13 Thu ### ### 0.85 0.85 1.7 1.7 ###
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 539,223 0 7.9 7.9 0.0
2008-Mar-10 Mon ### 1.4 ### 1 829,371 580,559 22.3 22.3 ###
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed 1.27 1.27 0.8 ### 1,502,521 ### ### ### 0.0
2008-Mar-04 Tue 1.41 1.41 ### ### 179,149 ### ### ### 0.0
2008-Mar-03 Mon 1.49 1.49 ### 1.48 147,983 110,247 42.8 42.8 0.1
2008-Feb-29 Fri 1.5 ### 1.49 1.53 150,023 ### 79.4 79.4 ###
2008-Feb-28 Thu 1.58 ### 1.5 1.52 260,145 ### 13.5 13.5 0.1
2008-Feb-27 Wed 1.57 1.58 1.52 1.55 23.4 23.4 ###


<< Previous 1 2 3 4 5 6 7 Next >>

Server processing from 2025-11-19 05:59:35 thru 2025-11-19 05:59:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000