Stock Trading: www.OzSuper.com LogoNew 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 2018-07-17 09:44:40 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(HLT) HLT LIMITED Daily Prices...

     Prev Section TOC    Company Info for HLT    Basic Next Section


Company Details for (HLT) HLT LIMITED

Listing CodeHLT
Listing NameHLT LIMITED
GICS SectorTechnology Hardware & Equipment
ISIN NameHLT LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000HLT5


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for HLT .. Tuesday 16th January 2007

HLT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for HLT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (HLT) HLT LIMITED
DateOpenHighLowCloseVolume
2007-01-1900000
2007-01-1800000
2007-01-1700000
2007-01-160.0750.0760.0750.076###
2007-01-150.0750.0750.0740.074###
2007-01-120.0750.0750.0750.075###
2007-01-1100000
2007-01-10############2059
2007-01-09###############
2007-01-0800000
2007-01-0500000
2007-01-04###############
2007-01-030.0880.0880.0850.085###
2007-01-02###############
2006-12-29############48942
2006-12-28############31249
2006-12-2700000
2006-12-2200000
2006-12-210.0880.0890.0880.08935642
2006-12-200.0890.0890.0880.08827620
2006-12-1900000
2006-12-18######0.0890.08916988
2006-12-15###############
2006-12-14############42750
2006-12-130.089###0.089######
2006-12-1200000
2006-12-110.0720.072#########
2006-12-0800000
2006-12-0700000
2006-12-06############301981
2006-12-05###############
2006-12-040.047###0.047######
2006-12-01######0.0450.045###
2006-11-30######0.0550.055###
2006-11-29###############
2006-11-2800000
2006-11-270.0560.0560.0550.05587553
2006-11-24############98329
2006-11-2300000
2006-11-2200000
2006-11-210.0550.0550.0550.055458
2006-11-200.0550.0550.0550.055250
2006-11-1700000
2006-11-16############15255
2006-11-1500000
2006-11-1400000
2006-11-13###############
2006-11-10###############
2006-11-0900000
2006-11-0800000
2006-11-070.0550.0550.0550.055###
2006-11-06###############
2006-11-0300000
2006-11-0200000
2006-11-010.0560.0560.0560.056###
2006-10-31###############
2006-10-3000000
2006-10-27###############
2006-10-26############14084
2006-10-25############25256
2006-10-24###############
2006-10-2300000
2006-10-2000000
2006-10-1900000
2006-10-1800000
2006-10-1700000
2006-10-16###############
2006-10-1300000
2006-10-1200000
2006-10-1100000
2006-10-1000000
2006-10-0900000
2006-10-0600000
2006-10-0500000
2006-10-0400000
2006-10-0300000
2006-10-0200000
2006-09-2900000
2006-09-280.0740.075######79444
2006-09-27###############
2006-09-26###############
2006-09-2500000
2006-09-2200000
2006-09-21######0.0730.073###
2006-09-2000000
2006-09-19###############
2006-09-1800000
2006-09-1500000
2006-09-14###############
2006-09-1300000
2006-09-12###############
2006-09-11############542
2006-09-0800000
2006-09-0700000
2006-09-0600000
2006-09-0500000
2006-09-04###############
2006-09-01###############
2006-08-3100000
2006-08-3000000
2006-08-2900000
2006-08-28###############
2006-08-2500000
2006-08-24############33480
2006-08-2300000
2006-08-2200000
2006-08-21############22083
2006-08-18############159721
2006-08-1700000
2006-08-160.0850.0850.0850.085###
2006-08-150.0850.0850.0850.085###
2006-08-14###############
2006-08-1100000
2006-08-10############34279
2006-08-0900000
2006-08-08###############
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-02############27921
2006-08-0100000
2006-07-3100000
2006-07-28######0.0750.075186079
2006-07-27############77921
2006-07-2600000
2006-07-25###############
2006-07-24###############
2006-07-21###############
2006-07-20###############
2006-07-19############48679
2006-07-18############62821
2006-07-17###############
2006-07-14###############
2006-07-1300000
2006-07-12###############
2006-07-1100000
2006-07-10###############
2006-07-0700000
2006-07-06###############
2006-07-05############20945
2006-07-0400000
2006-07-03###############
2006-06-300.075###0.074######
2006-06-280.0750.0750.0730.073103751
2006-06-270.0750.0750.0740.0753651178
2006-06-260.0850.0850.0810.081###
2006-06-230.0850.0850.0850.085###
2006-06-220.0850.0850.0850.0852083
2006-06-210.0880.0880.0880.088###
2006-06-2000000
2006-06-190.0860.0860.0850.085###
2006-06-160.0870.0870.0860.08618071
2006-06-150.0870.0870.0870.087###
2006-06-14######0.0870.087###
2006-06-13############25321
2006-06-09###############
2006-06-08############49082
2006-06-07###############
2006-06-060.081###0.081######
2006-06-05###0.081###0.081###
2006-06-0200000
2006-06-010.0810.0810.075######
2006-05-3100000
2006-05-30###############
2006-05-2900000
2006-05-26###############
2006-05-25############8083
2006-05-2400000
2006-05-23###############
2006-05-22###############
2006-05-19############26859
2006-05-18###############
2006-05-1700000
2006-05-16###############
2006-05-15###############
2006-05-12###############
2006-05-11############100021
2006-05-10###############
2006-05-09############17140
2006-05-08###############
2006-05-05###############
2006-05-04###############
2006-05-03############173188
2006-05-02###############
2006-05-01###0.125######87650
2006-04-28###############
2006-04-27###############
2006-04-26###0.125#########
2006-04-24###############
2006-04-21###############
2006-04-20###############
2006-04-19###############
2006-04-18###############
2006-04-13###############
2006-04-11###############
2006-04-10############11750
2006-04-07###############
2006-04-06###############
2006-04-05###############
2006-04-04###############
2006-04-03###############
2006-03-3100000
2006-03-300.125###0.125######
2006-03-2900000
2006-03-28###############
2006-03-2700000
2006-03-2400000
2006-03-23###############
2006-03-22###############
2006-03-21###############
2006-03-20###############
2006-03-17###############
2006-03-1600000
2006-03-15###############
2006-03-14###############
2006-03-1300000
2006-03-10############47523
2006-03-09############520044
2006-03-0800000
2006-03-0700000
2006-03-0600000
2006-03-03###############
2006-03-02###############
2006-03-0100000
2006-02-28###############
2006-02-27###############
2006-02-24######0.086######
2006-02-23############154256
2006-02-2200000
2006-02-21###############
2006-02-20############134577
2006-02-17###############
2006-02-16###############
2006-02-15###0.125######659126
2006-02-14############168924
2006-02-1300000
2006-02-10############110055
2006-02-09###############
2006-02-08######0.1450.145###
2006-02-07###############
2006-02-06###############
2006-02-030.1750.175#########
2006-02-02############81047
2006-02-01######0.1850.185###
2006-01-310.20.2###0.2###
2006-01-30###0.21###0.2152950
2006-01-27###############
2006-01-25###0.22###0.22###
2006-01-24######0.1850.185211923
2006-01-230.220.220.220.22###
2006-01-2000000
2006-01-190.230.250.1850.25133242
2006-01-180.2450.2450.230.23###
2006-01-170.250.250.2450.245###
2006-01-160.270.270.250.25###
2006-01-130.250.250.250.25###
2006-01-1200000
2006-01-11###############
2006-01-10###############
2006-01-090.29###0.285###54450
2006-01-060.280.290.280.29###
2006-01-050.29###0.280.28###
2006-01-04######0.290.29###
2006-01-03###############
2005-12-300.28###0.28######
2005-12-290.2750.2750.260.26###
2005-12-280.21###0.21######
2005-12-270.210.21######41351
2005-12-230.210.21######41351
2005-12-22###############
2005-12-21###############
2005-12-200.185###0.185###165820
2005-12-190.20.2#########
2005-12-160.210.22###0.22###
2005-12-150.2250.2250.2250.225###
2005-12-140.210.210.210.21###
2005-12-130.220.220.20.2###
2005-12-1200000
2005-12-090.210.21#########
2005-12-080.220.220.210.2185821
2005-12-070.210.210.210.21###
2005-12-06###0.220.1850.22###
2005-12-05######0.20.2###
2005-12-020.210.220.210.22###
2005-12-010.230.230.220.2258055
2005-11-30######0.23######
2005-11-290.22###0.22######
2005-11-280.210.210.210.211646
2005-11-2500000
2005-11-240.210.210.210.2118128
2005-11-230.220.220.210.21###
2005-11-2200000
2005-11-210.220.220.220.222143
2005-11-1800000
2005-11-170.2250.2250.220.2249221
2005-11-160.230.230.2250.225###
2005-11-1500000
2005-11-1400000
2005-11-110.230.2450.2250.22571729
2005-11-100.240.240.220.22###
2005-11-09######0.250.25###
2005-11-080.280.280.280.28###
2005-11-070.2850.2850.280.28###
2005-11-040.2850.2850.280.28###
2005-11-0300000
2005-11-02######0.2850.285###
2005-11-0100000
2005-10-310.29###0.285######
2005-10-280.290.290.290.29###
2005-10-270.280.290.280.29###
2005-10-260.260.2850.240.24###
2005-10-250.240.240.240.24###
2005-10-240.240.240.220.22###
2005-10-210.240.290.240.24###
2005-10-200.240.240.240.24###
2005-10-190.240.240.20.2115128
2005-10-1800000
2005-10-170.250.260.250.26###
2005-10-140.2550.2550.250.25###
2005-10-130.270.270.260.2631455
2005-10-120.270.2750.270.275###
2005-10-110.280.28######11784
2005-10-100.280.280.270.28###
2005-10-070.250.280.250.28###
2005-10-06######0.250.2575672
2005-10-050.270.27###0.2736250
2005-10-04######0.2550.27###
2005-10-03###############
2005-09-30###############
2005-09-29###############
2005-09-28############17472
2005-09-270.3250.3250.3250.325###
2005-09-260.3250.325#########
2005-09-230.3250.3250.3250.325###
2005-09-220.3450.3450.3450.3450
2005-09-210.3450.3450.3450.3450
2005-09-20######0.3450.345###
2005-09-19###0.375#########
2005-09-16###############
2005-09-15###############
2005-09-140.285###0.270.27###
2005-09-13######0.2850.285###
2005-09-12############40783
2005-09-090.28###0.275######
2005-09-08############0
2005-09-07###############
2005-09-060.3250.325######34027
2005-09-050.325###0.325###30256
2005-09-020.325###0.325######
2005-09-01###############
2005-08-31###############
2005-08-30############28640
2005-08-29############37754
2005-08-26###############
2005-08-25###############
2005-08-24############0
2005-08-23###0.345######197344
2005-08-22###############
2005-08-19############3640
2005-08-18###############
2005-08-17###############
2005-08-16###############
2005-08-15############0
2005-08-12############22820
2005-08-110.3850.385#########
2005-08-100.3850.3850.3850.3850
2005-08-090.3850.3850.3850.3859650
2005-08-08############0
2005-08-050.3850.385#########
2005-08-040.3850.3850.3850.3851188
2005-08-030.3850.3850.3850.385###
2005-08-02###############
2005-08-01############0
2005-07-29############0
2005-07-28###############
2005-07-27############0
2005-07-26###0.43######39922
2005-07-25############11577
2005-07-220.40.4#########
2005-07-21############0
2005-07-20###############
2005-07-190.40.4######10271
2005-07-18######0.385######
2005-07-150.40.40.40.411929
2005-07-140.40.40.40.4###
2005-07-130.40.40.40.40
2005-07-120.40.40.40.41250
2005-07-110.40.40.40.4###
2005-07-080.40.40.40.40
2005-07-070.440.440.40.487821
2005-07-06#########0.43###
2005-07-050.410.41######14251
2005-07-040.430.430.410.41###
2005-07-010.450.450.450.450
2005-06-300.420.450.420.45###
2005-06-290.420.420.410.41###
2005-06-28###0.42###0.4219820
2005-06-270.4450.445###0.41###
2005-06-240.450.450.450.450
2005-06-230.455###0.450.45###
2005-06-220.430.4450.430.445###
2005-06-210.410.430.410.4315855
2005-06-200.410.410.410.4132956
2005-06-170.420.420.410.4144544
2005-06-160.420.420.420.420
2005-06-150.430.430.420.4240956
2005-06-14###0.445###0.445###
2005-06-100.420.420.410.41###
2005-06-090.41###0.41######
2005-06-08############8580
2005-06-070.420.420.420.420
2005-06-060.420.420.420.42###
2005-06-030.4250.4250.4250.42517179
2005-06-020.40.4250.40.425###
2005-06-010.40.40.40.410621
2005-05-310.40.40.40.4###
2005-05-30############1250
2005-05-270.4450.4450.4450.4450
2005-05-260.4450.4450.4450.4450
2005-05-250.420.4450.420.44512245
2005-05-240.450.450.450.45###
2005-05-230.470.4750.450.45###
2005-05-200.450.470.450.47###
2005-05-190.470.470.450.45###
2005-05-180.470.470.470.4766155
2005-05-170.480.480.480.48###
2005-05-16###0.4750.460.475141056
2005-05-13###0.47######25989
2005-05-12############0
2005-05-110.45###0.45###27782
2005-05-100.420.4550.420.45###
2005-05-09###0.4###0.4###
2005-05-06###############
2005-05-050.410.41#########
2005-05-040.420.42#########
2005-05-030.440.440.430.43###
2005-05-020.450.450.440.44###
2005-04-290.440.4550.440.45###
2005-04-28#########0.46187952
2005-04-270.480.480.480.480
2005-04-260.440.5###0.48###
2005-04-220.40.410.40.495084
2005-04-21###############
2005-04-200.40.40.40.40
2005-04-19###0.4###0.486452
2005-04-18############46988
2005-04-15###0.41###0.41###
2005-04-14###############
2005-04-13###############
2005-04-12############0
2005-04-11###############
2005-04-08############32650
2005-04-07############25170
2005-04-06###############
2005-04-05###############
2005-04-040.3850.385#########
2005-04-010.3850.3850.3850.3852583
2005-03-31############8129
2005-03-30###############
2005-03-29############0
2005-03-240.385#########57248
2005-03-23###############
2005-03-220.4###0.40.4###
2005-03-210.3850.40.385######
2005-03-180.40.4#########
2005-03-170.40.40.40.4###
2005-03-16############34677
2005-03-15############68328
2005-03-14######0.3750.375###
2005-03-11#########0.375###
2005-03-10###############
2005-03-09###############
2005-03-08###0.4###0.4###
2005-03-07######0.3750.375###
2005-03-04############0
2005-03-03###############
2005-03-020.40.40.40.4###
2005-03-010.40.40.40.4###
2005-02-28###0.4###0.4###
2005-02-250.40.4#########
2005-02-240.420.420.420.42###
2005-02-230.410.410.40.433326
2005-02-220.430.430.410.4112550
2005-02-210.440.440.440.44###
2005-02-180.440.440.440.440
2005-02-170.410.440.410.44###
2005-02-160.410.410.410.41###
2005-02-150.410.410.410.410
2005-02-14###0.4450.410.41###
2005-02-110.420.420.420.42###
2005-02-100.420.420.40.42###
2005-02-090.42###0.420.42133084
2005-02-080.4250.4250.420.42###
2005-02-070.4250.430.420.42###
2005-02-040.4250.4250.4250.425###
2005-02-030.430.430.4250.42543586
2005-02-020.440.440.430.4352720
2005-02-010.430.440.430.44###
2005-01-310.440.440.440.44###
2005-01-280.4450.4450.4250.425###
2005-01-270.4250.440.4250.44100124
2005-01-250.4250.430.420.425###
2005-01-240.4250.430.4250.4357179
2005-01-210.425###0.42######
2005-01-200.4250.4250.420.425###
2005-01-190.40.40.40.4###
2005-01-180.420.420.420.42###
2005-01-170.410.410.410.41###
2005-01-140.430.430.430.430
2005-01-130.430.430.430.43###
2005-01-120.430.430.430.43###
2005-01-110.420.420.410.41###
2005-01-100.420.420.40.41###
2005-01-070.4250.430.420.43###
2005-01-060.440.440.440.440
2005-01-050.420.440.420.44###
2005-01-040.450.450.440.44###
2004-12-310.460.460.460.460
2004-12-300.470.470.460.46###
2004-12-290.460.470.460.4720720
2004-12-240.4550.460.4550.46###
2004-12-230.430.4550.430.45521250
2004-12-22############0
2004-12-210.450.45#########
2004-12-200.4550.4550.440.4462072
2004-12-170.460.460.4550.4628275
2004-12-16############0
2004-12-150.455###0.455######
2004-12-140.4550.4750.4550.45537786
2004-12-130.440.450.440.45###
2004-12-100.4450.4450.4450.4450
2004-12-090.420.4450.420.445###
2004-12-080.450.45#########
2004-12-070.480.480.480.48###
2004-12-060.450.460.450.4544850
2004-12-030.480.490.480.49###
2004-12-020.480.480.480.48###
2004-12-010.50.50.490.49###
2004-11-30######0.450.4634851
2004-11-29######0.49###36020
2004-11-260.490.490.480.48###
2004-11-25######0.450.4541550
2004-11-240.44###0.440.48###
2004-11-230.440.44###0.4433983
2004-11-220.450.450.440.44###
2004-11-190.450.460.440.46###
2004-11-180.46###0.46######
2004-11-170.440.460.440.46###
2004-11-16###0.470.450.45###
2004-11-150.450.470.450.45###
2004-11-120.460.460.40.4###
2004-11-110.460.50.460.46###
2004-11-10###0.41###0.41###
2004-11-09############63557
2004-11-08###############
2004-11-05############11250
2004-11-04###############
2004-11-03############0
2004-11-02###############
2004-11-01######0.3750.375###
2004-10-29###############
2004-10-280.4###0.40.417270
2004-10-27###############
2004-10-26############15583
2004-10-25###0.44######124858
2004-10-22###0.45#########
2004-10-21###############
2004-10-20############15257
2004-10-19###############
2004-10-180.450.450.4450.445###
2004-10-150.430.430.430.4314850
2004-10-140.430.430.430.43###
2004-10-130.450.450.450.454743
2004-10-120.4550.4550.450.45###
2004-10-110.480.480.470.47###
2004-10-080.50.50.480.485###
2004-10-070.490.490.480.48###
2004-10-060.50.520.50.5###
2004-10-050.50.50.50.5###
2004-10-040.50.50.50.5###
2004-10-010.490.50.480.5###
2004-09-30###0.48###0.48###
2004-09-290.490.510.4550.455###
2004-09-280.490.490.4550.49###
2004-09-270.480.480.480.48###
2004-09-240.480.480.480.4833083
2004-09-230.4550.480.450.48###
2004-09-220.4450.4450.43######
2004-09-210.4750.4750.4450.445###
2004-09-200.450.450.450.45###
2004-09-17###0.45###0.452455
2004-09-160.440.450.410.41###
2004-09-150.4750.480.4750.48###
2004-09-140.4750.4750.4750.475###
2004-09-130.470.480.470.48###
2004-09-100.450.450.450.4518053
2004-09-090.460.460.450.46###
2004-09-080.480.480.480.48###
2004-09-070.450.480.450.48###
2004-09-060.450.450.450.450


     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 2018-07-17 09:44:40 thru 2018-07-17 09:44:40 GMT for 0 secs.
Page length category 2 - Current - 0, 00000