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 Tue 25-Nov-18 12:36:23 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 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 .. 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 4 5 6 Next >>


End of day Prices (full format),

150 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.1812
2008-Feb-22 Fri ### ### ### ### 2,975 0 ### ### 0.0
2008-Feb-21 Thu 1.71 1.71 1.585 ### 150,671 ### ### ### 0.0
2008-Feb-20 Wed 1.78 1.79 1.71 1.71 ### ### 0.1
2008-Feb-19 Tue 1.79 ### 1.75 1.82 79.0 79.0 ###
2008-Feb-18 Mon 1.85 ### 1.8 1.85 74.6 74.6 0.1
2008-Feb-15 Fri 1.755 1.79 ### 1.785 81.0 81.0 0.1
2008-Feb-14 Thu 1.57 ### 1.55 ### 162,748 126,129 92.9 92.9 0.0
2008-Feb-13 Wed ### 1.71 1.5 1.57 ### ### 0.1
2008-Feb-12 Tue 1.8 1.8 ### ### 5.5 5.5 0.0
2008-Feb-11 Mon 1.855 1.855 1.855 1.855 81.6 81.6 0.1
2008-Feb-08 Fri ### ### 1.82 1.855 6.2 6.2 0.1
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 335,275 0 7.8 7.8 0.0
2008-Feb-05 Tue 2.25 2.25 ### ### 96,859 ### 13.7 13.7 0.0
2008-Feb-04 Mon 2.25 2.29 2.24 2.25 354,042 ### 70.4 70.4 ###
2008-Feb-01 Fri 2.2 2.29 ### 2.27 235,852 270,050 80.5 80.5 0.2
2008-Jan-31 Thu 2.25 2.25 ### 2.2 359,853 ### ### ### 0.2
2008-Jan-30 Wed 2.22 2.27 ### 2.25 417,522 473,887 ### ### ###
2008-Jan-29 Tue 2.2 2.27 ### ### 299,870 340,352 ### ### 0.0
2008-Jan-25 Fri 2 2.25 ### 2 ### ### 0.1
2008-Jan-24 Thu ### ### ### ### 28,920 0 ### ### 0.0
2008-Jan-23 Wed ### ### 1.76 ### 10.5 10.5 0.0
2008-Jan-22 Tue 2.29 2.29 ### ### 19.5 19.5 0.0
2008-Jan-21 Mon ### ### ### ### 46.3 46.3 0.0
2008-Jan-18 Fri ### ### ### ### 35.8 35.8 0.0
2008-Jan-17 Thu 2.45 2.45 2.4 2.41 ### ### 0.2
2008-Jan-16 Wed 2.55 2.55 ### 2.45 21.0 21.0 0.2
2008-Jan-15 Tue 2.41 2.59 2.4 2.45 ### ### 0.2
2008-Jan-14 Mon 2.54 2.54 2.4 2.4 8.3 8.3 ###
2008-Jan-11 Fri 2.46 2.59 2.46 2.55 93.2 93.2 0.2
2008-Jan-10 Thu 2.55 2.59 2.45 2.59 111,954 282,124 82.9 82.9 0.2
2008-Jan-09 Wed 2.54 ### 2.5 ### 111,149 ### ### ### 0.0
2008-Jan-08 Tue 2.55 2.58 2.52 2.55 ### ### 0.2
2008-Jan-07 Mon 2.58 ### 2.54 2.55 58,988 ### ### ### 0.2
2008-Jan-04 Fri 2.59 ### 2.59 ### 81.2 81.2 0.0
2008-Jan-03 Thu ### ### 2.58 2.59 46,888 60,485 32.8 32.8 0.2
2008-Jan-02 Wed ### ### ### ### 25,956 0 ### ### 0.0
2007-Dec-31 Mon ### ### 2.58 ### 63,980 ### 70.3 70.3 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 68,242 0 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### 39.1 39.1 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### 2.52 ### 329,350 414,981 ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 49,750 0 63.8 63.8 0.0
2007-Dec-14 Fri ### 2.7 ### ### ### ### 0.0
2007-Dec-13 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 130,174 0 ### ### 0.0
2007-Dec-11 Tue ### 2.71 ### 2.7 ### ### 0.2
2007-Dec-10 Mon 2.7 2.7 ### 2.7 ### ### 0.2
2007-Dec-07 Fri ### 2.7 ### 2.7 73.1 73.1 0.2
2007-Dec-06 Thu 2.7 2.7 ### ### 30.7 30.7 0.0
2007-Dec-05 Wed 2.73 2.73 2.7 2.7 ### ### 0.2
2007-Dec-04 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2007-Dec-03 Mon 2.74 2.77 ### 2.77 79.2 79.2 0.2
2007-Nov-30 Fri ### 2.75 ### 2.75 ### ### ###
2007-Nov-29 Thu 2.7 2.7 ### ### ### ### 0.0
2007-Nov-28 Wed 2.73 2.74 2.7 2.7 42,052 114,381 ### ### 0.2
2007-Nov-27 Tue 2.76 2.77 2.74 2.74 ### ### 0.2
2007-Nov-26 Mon 2.78 2.78 2.74 2.76 63,656 ### 29.2 29.2 0.2
2007-Nov-23 Fri ### 2.79 ### 2.78 221,688 309,254 92.9 92.9 0.2
2007-Nov-22 Thu ### ### ### ### 75.9 75.9 0.0
2007-Nov-21 Wed ### 2.72 2.56 2.7 81.5 81.5 0.2
2007-Nov-20 Tue 2.7 2.75 ### ### 117,444 161,485 ### ### 0.0
2007-Nov-19 Mon 2.79 2.79 2.72 2.72 244,978 ### ### ### 0.2
2007-Nov-16 Fri 2.79 2.8 2.78 2.78 ### ### 0.2
2007-Nov-15 Thu 2.77 2.8 2.77 2.79 ### ### ###
2007-Nov-14 Wed 2.82 2.82 2.76 2.77 21.6 21.6 0.2
2007-Nov-13 Tue 2.78 2.78 2.74 2.76 ### ### 0.2
2007-Nov-12 Mon 2.76 2.82 2.7 2.8 85.4 85.4 0.2
2007-Nov-09 Fri 2.77 2.84 2.7 2.84 65,682 ### ### ### 0.2
2007-Nov-08 Thu 2.8 2.85 2.76 2.77 ### ### 0.2
2007-Nov-07 Wed 2.85 2.85 2.85 2.85 22,444 ### ### ### ###
2007-Nov-06 Tue 2.85 ### 2.79 2.85 64.9 64.9 ###
2007-Nov-05 Mon ### ### 2.84 2.85 37.4 37.4 ###
2007-Nov-02 Fri ### ### 2.88 2.88 91,924 132,370 25.9 25.9 0.2
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 70.1 70.1 0.0
2007-Oct-29 Mon ### ### ### ### 80,625 0 ### ### 0.0
2007-Oct-26 Fri ### 3 ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### 3 3 36.9 36.9 0.2
2007-Oct-23 Tue ### ### 3 ### ### ### 0.0
2007-Oct-22 Mon 3 3 ### ### 31.8 31.8 0.0
2007-Oct-19 Fri 3 ### 3 3 39,426 ### 68.5 68.5 0.2
2007-Oct-18 Thu 3 ### 3 3 28,857 43,285 ### ### 0.2
2007-Oct-17 Wed 3 ### ### ### 61,654 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 34.3 34.3 0.0
2007-Oct-15 Mon ### ### ### ### 109,078 0 ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 69.0 69.0 0.0
2007-Oct-11 Thu ### ### 3 ### 62.7 62.7 0.0
2007-Oct-10 Wed ### ### ### ### 57,827 0 32.6 32.6 0.0
2007-Oct-09 Tue ### ### ### ### 101,275 0 ### ### 0.0
2007-Oct-08 Mon ### ### 3 3 26.7 26.7 0.2
2007-Oct-05 Fri ### ### 3 ### 63,884 95,826 28.7 28.7 0.0
2007-Oct-04 Thu ### ### ### ### 72,778 0 40.2 40.2 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### 3 ### 3 74.1 74.1 0.2
2007-Sep-28 Fri ### 3 ### 3 ### ### 0.2
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### 3 ### 73.1 73.1 0.0
2007-Sep-25 Tue 3 ### 3 ### 66.4 66.4 0.0
2007-Sep-24 Mon ### ### 3 3 32.1 32.1 0.2
2007-Sep-21 Fri 3 ### ### ### 98,280 0 ### ### 0.0
2007-Sep-20 Thu ### ### 3 3 31.8 31.8 0.2
2007-Sep-19 Wed ### ### ### ### 54,985 0 30.6 30.6 0.0
2007-Sep-18 Tue ### ### 3 ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 24.8 24.8 0.0
2007-Sep-14 Fri ### ### ### ### 109,327 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 55,788 0 77.5 77.5 0.0
2007-Sep-12 Wed ### ### ### ### 78.7 78.7 0.0
2007-Sep-11 Tue ### ### ### ### 76.6 76.6 0.0
2007-Sep-10 Mon ### ### ### ### 22.4 22.4 0.0
2007-Sep-07 Fri 3 3 ### ### 37,775 ### 22.7 22.7 0.0
2007-Sep-06 Thu ### ### ### ### 29.9 29.9 0.0
2007-Sep-05 Wed 3 ### ### 3 151,485 0 72.1 72.1 0.2
2007-Sep-04 Tue ### 3 ### ### 33.7 33.7 0.0
2007-Sep-03 Mon 3 ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 66,788 0 ### ### 0.0
2007-Aug-30 Thu ### ### 3 ### 70.1 70.1 0.0
2007-Aug-29 Wed ### ### ### ### 43,071 0 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### 28,786 0 19.1 19.1 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### 3 ### ### 0.2
2007-Aug-23 Thu ### ### 3 ### 19.4 19.4 0.0
2007-Aug-22 Wed ### ### ### ### 60,827 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### 31.1 31.1 0.0
2007-Aug-20 Mon ### ### ### 3 20.8 20.8 0.2
2007-Aug-17 Fri ### ### ### ### 298,583 0 25.3 25.3 0.0
2007-Aug-16 Thu ### ### 2.76 ### 213,189 ### 30.9 30.9 0.0
2007-Aug-15 Wed ### ### ### ### 40.7 40.7 0.0
2007-Aug-14 Tue 3.24 3.24 ### ### 64,856 ### 37.9 37.9 0.0
2007-Aug-13 Mon 3.2 3.25 ### 3.21 ### ### ###
2007-Aug-10 Fri 3.22 3.25 ### 3.25 157,547 ### 75.7 75.7 0.2
2007-Aug-09 Thu 3.28 ### 3.28 ### ### ### 0.0
2007-Aug-08 Wed ### 3.25 ### 3.25 94.4 94.4 0.2
2007-Aug-07 Tue ### 3.2 ### ### 511,051 817,681 16.6 16.6 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### 3.25 629,046 0 28.6 28.6 0.2
2007-Aug-02 Thu 3.44 3.45 ### ### ### ### 0.0
1997-Apr-07 Mon 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-27 Thu 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-26 Wed 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-25 Tue 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-24 Mon 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-21 Fri 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-20 Thu 0.76 0.76 0.76 0.76 0 0.1


<< Previous 1 2 3 4 5 6 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 2025-11-18 00:36:23 thru 2025-11-18 00:36:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000