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 03:08:42 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...

     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


1 2 3 4 5 Next >>


End of day Prices (full format),

169 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.1812
2009-Nov-30 Mon ### ### ### ### 8.0 8.0 0.0
2009-Nov-27 Fri ### ### ### ### 61,846 0 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 277,281 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 8.3 8.3 0.0
2009-Nov-24 Tue ### ### ### ### ### ### 0.0
2009-Nov-23 Mon 0.325 0.325 ### ### ### ### 0.0
2009-Nov-20 Fri ### 0.41 ### ### 110,241 ### ### ### 0.0
2009-Nov-19 Thu 0.275 0.385 0.275 0.385 181,987 60,055 ### ### 0.0
2009-Nov-18 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Nov-17 Tue 0.27 0.27 0.27 0.27 18,029 ### 79.8 79.8 ###
2009-Nov-16 Mon 0.275 0.275 0.27 0.27 74,471 ### ### ### ###
2009-Nov-13 Fri 0.24 0.27 0.24 0.27 98.6 98.6 ###
2009-Nov-12 Thu 0.24 0.25 0.22 0.22 ### ### 0.0
2009-Nov-11 Wed 0.24 0.24 0.24 0.24 68.9 68.9 0.0
2009-Nov-10 Tue 0.24 0.24 ### ### 9,143 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri 0.24 0.24 ### ### ### ### 0.0
2009-Nov-05 Thu 0.25 0.25 0.24 0.24 27,980 6,855 13.2 13.2 0.0
2009-Nov-04 Wed 0.24 0.24 0.24 0.24 0 0.0
2009-Nov-03 Tue 0.26 0.26 0.24 0.24 3.0 3.0 0.0
2009-Nov-02 Mon 0.24 0.26 0.24 0.26 13,571 ### ### ### 0.0
2009-Oct-30 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2009-Oct-29 Thu 0.26 ### 0.26 0.26 83.0 83.0 0.0
2009-Oct-28 Wed ### 0.27 0.26 0.27 161,046 42,677 ### ### ###
2009-Oct-27 Tue 0.245 ### 0.245 ### 97.8 97.8 0.0
2009-Oct-26 Mon 0.25 ### 0.25 0.25 56,626 7,078 70.3 70.3 0.0
2009-Oct-23 Fri 0.25 0.26 0.25 0.26 70,984 ### 90.5 90.5 0.0
2009-Oct-22 Thu 0.245 0.255 0.245 0.255 24,951 ### ### ### 0.0
2009-Oct-21 Wed 0.26 0.26 0.25 0.255 22.8 22.8 0.0
2009-Oct-20 Tue ### 0.255 ### 0.255 29,388 3,746 96.2 96.2 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri 0.255 0.255 ### ### 87,456 11,150 3.8 3.8 0.0
2009-Oct-15 Thu 0.25 0.25 0.23 0.25 47,345 ### ### ### 0.0
2009-Oct-14 Wed 0.27 0.27 0.25 0.25 ### ### 0.0
2009-Oct-13 Tue 0.26 0.27 0.26 0.26 66.3 66.3 0.0
2009-Oct-12 Mon 0.26 0.27 0.26 0.26 ### ### 0.0
2009-Oct-09 Fri 0.26 0.28 0.255 0.26 77,656 20,772 ### ### 0.0
2009-Oct-08 Thu 0.24 0.26 0.24 0.25 39,581 ### 87.3 87.3 0.0
2009-Oct-07 Wed 0.24 0.25 0.24 0.24 64.1 64.1 0.0
2009-Oct-06 Tue 0.23 0.245 0.23 0.245 ### ### 0.0
2009-Oct-05 Mon 0.25 0.25 0.23 ### 5.5 5.5 0.0
2009-Oct-02 Fri ### 0.255 0.23 0.25 ### ### 0.0
2009-Oct-01 Thu ### 0.27 0.21 0.26 153,272 36,785 ### ### 0.0
2009-Sep-30 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-29 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-28 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-25 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-24 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-23 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-22 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-21 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-18 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-17 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-16 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-15 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-14 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-11 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-10 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-09 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-03 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-02 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-01 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Aug-31 Mon 0.275 0.275 0.27 0.27 29.9 29.9 ###
2009-Aug-28 Fri 0.29 0.29 0.25 0.25 36,785 ### 0.9 0.9 0.0
2009-Aug-27 Thu 0.29 0.29 0.29 0.29 70.1 70.1 ###
2009-Aug-26 Wed ### ### 0.29 0.29 8.8 8.8 ###
2009-Aug-25 Tue ### ### 0.29 0.29 2.7 2.7 ###
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Aug-20 Thu ### 0.325 ### 0.325 ### ### ###
2009-Aug-19 Wed 0.325 0.325 ### ### 15,382 ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 28,780 0 ### ### 0.0
2009-Aug-14 Fri 0.325 0.325 0.325 0.325 5,349 ### ### ### ###
2009-Aug-13 Thu 0.345 0.345 0.325 0.325 ### ### ###
2009-Aug-12 Wed 0.325 0.325 0.325 0.325 67.4 67.4 ###
2009-Aug-11 Tue 0.325 0.325 0.325 0.325 ### ### ###
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue 0.325 ### 0.325 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 92.7 92.7 0.0
2009-Jul-29 Wed ### ### ### ### 193,980 0 14.6 14.6 0.0
2009-Jul-28 Tue 0.27 0.375 0.27 ### 99.6 99.6 0.0
2009-Jul-27 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Jul-24 Fri 0.26 0.26 0.25 0.25 44,552 ### 12.8 12.8 0.0
2009-Jul-23 Thu ### 0.23 ### 0.23 97.3 97.3 ###
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jul-20 Mon 0.225 0.225 0.2 0.2 ### ### 0.0
2009-Jul-17 Fri 0.23 0.23 0.23 0.23 0 ###
2009-Jul-16 Thu ### 0.23 0.21 0.23 ### ### ###
2009-Jul-15 Wed ### ### ### 0.21 37,650 0 1.5 1.5 ###
2009-Jul-14 Tue 0.21 ### ### ### ### ### 0.0
2009-Jul-13 Mon 0.225 0.24 0.21 0.21 5.7 5.7 ###
2009-Jul-10 Fri 0.245 0.245 0.245 0.245 67.1 67.1 0.0
2009-Jul-09 Thu 0.25 0.25 0.25 0.25 66.8 66.8 0.0
2009-Jul-08 Wed 0.22 0.22 0.2 0.21 ### ### ###
2009-Jul-07 Tue 0.225 0.24 0.225 0.24 33,350 7,753 95.8 95.8 0.0
2009-Jul-06 Mon 0.24 0.28 0.24 0.25 ### ### 0.0
2009-Jul-03 Fri ### 0.24 ### 0.24 99.7 99.7 0.0
2009-Jul-02 Thu 0.23 0.23 0.175 ### ### ### 0.0
2009-Jul-01 Wed 0.25 0.29 0.25 0.25 76,323 ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### 0.25 0.25 153,423 19,177 9.2 9.2 0.0
2009-Jun-29 Mon 0.27 0.27 ### 0.27 79.5 79.5 ###
2009-Jun-26 Fri 0.29 0.29 ### 0.27 ### ### ###
2009-Jun-25 Thu 0.285 ### 0.25 0.29 134,721 16,840 ### ### ###
2009-Jun-24 Wed ### ### 0.27 0.27 1.7 1.7 ###
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 9.9 9.9 0.0
2009-Jun-19 Fri 0.325 ### 0.325 ### 82.0 82.0 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### 0.355 ### 0.325 83.3 83.3 ###
2009-Jun-16 Tue 0.355 0.355 ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 85,429 0 31.4 31.4 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 0.375 0.385 58,973 11,057 23.4 23.4 0.0
2009-Jun-10 Wed 0.375 ### 0.375 ### ### ### 0.0
2009-Jun-09 Tue ### ### 0.375 0.375 36,542 6,851 32.0 32.0 ###
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 32,744 0 ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 40,578 0 ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### 0.325 0.325 9.7 9.7 ###
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 6,389 0 ### ### 0.0
2009-May-25 Mon 0.325 0.325 0.325 0.325 73.7 73.7 ###
2009-May-22 Fri 0.325 0.325 0.325 0.325 72.4 72.4 ###
2009-May-21 Thu 0.325 0.325 0.325 0.325 4 1 70.4 70.4 ###
2009-May-20 Wed 0.325 0.325 ### ### 24.7 24.7 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu 0.375 ### ### ### 11.5 11.5 0.0
2009-May-13 Wed 0.355 ### ### ### ### ### 0.0
2009-May-12 Tue 0.385 0.385 0.345 0.355 5.6 5.6 0.0
2009-May-11 Mon ### ### ### ### 30.1 30.1 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 26.3 26.3 0.0
2009-May-04 Mon 0.375 0.375 ### ### 9.4 9.4 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 35,786 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 12,856 0 64.1 64.1 0.0
2009-Apr-28 Tue 0.4 0.4 0.4 0.4 70.1 70.1 0.0
2009-Apr-27 Mon ### 0.4 ### 0.4 95.9 95.9 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 77,027 0 ### ### 0.0
2009-Apr-22 Wed ### 0.375 ### ### 84.4 84.4 0.0
2009-Apr-21 Tue 0.375 0.375 ### 0.375 74.0 74.0 ###
2009-Apr-20 Mon ### ### ### ### 28.4 28.4 0.0
2009-Apr-17 Fri 0.345 ### ### ### 142,479 0 85.7 85.7 0.0
2009-Apr-16 Thu ### ### ### ### 43,229 0 8.8 8.8 0.0
2009-Apr-15 Wed ### ### ### ### 81.7 81.7 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 9.5 9.5 0.0
2009-Apr-07 Tue ### ### ### ### 45,788 0 30.1 30.1 0.0
2009-Apr-06 Mon 0.285 ### 0.28 ### 87.0 87.0 0.0
2009-Apr-03 Fri 0.285 0.285 0.285 0.285 67.3 67.3 ###


1 2 3 4 5 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 03:08:42 thru 2025-11-18 03:08:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000