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 Thu 24-May-09 03:15:12 AM AEST

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

(HLT) HLT LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for HLT    Limits Next Section


Company Details for (HLT) HLT LIMITED

Listing Code HLT
Listing Name HLT LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name HLT LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HLT5


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for HLT .. Tuesday 16th January 2007

HLT 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 ### ### 0.0
MAX 0.7 3,651,178 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

113 Days for (HLT) HLT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 0.285 ### 0.27 0.27 5.4 5.4 ###
2005-Sep-13 Tue ### ### 0.285 0.285 ### ### ###
2005-Sep-12 Mon ### ### ### ### 40,783 0 69.1 69.1 0.0
2005-Sep-09 Fri 0.28 ### 0.275 ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 0 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 0.325 0.325 ### ### 34,027 5,529 ### ### 0.0
2005-Sep-05 Mon 0.325 ### 0.325 ### 30,256 ### ### ### 0.0
2005-Sep-02 Fri 0.325 ### 0.325 ### 89.0 89.0 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 28,640 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 37,754 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 0 0.0
2005-Aug-23 Tue ### 0.345 ### ### 197,344 34,041 13.0 13.0 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 3,640 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 18.9 18.9 0.0
2005-Aug-15 Mon ### ### ### ### 0 0.0
2005-Aug-12 Fri ### ### ### ### 22,820 0 96.6 96.6 0.0
2005-Aug-11 Thu 0.385 0.385 ### ### 4.5 4.5 0.0
2005-Aug-10 Wed 0.385 0.385 0.385 0.385 0 0.0
2005-Aug-09 Tue 0.385 0.385 0.385 0.385 9,650 ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 0.385 0.385 ### ### 16.9 16.9 0.0
2005-Aug-04 Thu 0.385 0.385 0.385 0.385 1,188 457 ### ### 0.0
2005-Aug-03 Wed 0.385 0.385 0.385 0.385 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### 0 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### 0.43 ### ### 39,922 8,583 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 11,577 0 ### ### 0.0
2005-Jul-22 Fri 0.4 0.4 ### ### 12.8 12.8 0.0
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 0.4 0.4 ### ### 10,271 2,054 ### ### 0.0
2005-Jul-18 Mon ### ### 0.385 ### 20.4 20.4 0.0
2005-Jul-15 Fri 0.4 0.4 0.4 0.4 11,929 4,771 ### ### 0.0
2005-Jul-14 Thu 0.4 0.4 0.4 0.4 67.1 67.1 0.0
2005-Jul-13 Wed 0.4 0.4 0.4 0.4 0 0.0
2005-Jul-12 Tue 0.4 0.4 0.4 0.4 1,250 ### 71.8 71.8 0.0
2005-Jul-11 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Jul-08 Fri 0.4 0.4 0.4 0.4 0 0.0
2005-Jul-07 Thu 0.44 0.44 0.4 0.4 87,821 36,884 1.5 1.5 0.0
2005-Jul-06 Wed ### ### ### 0.43 ### ### ###
2005-Jul-05 Tue 0.41 0.41 ### ### 14,251 2,921 4.5 4.5 0.0
2005-Jul-04 Mon 0.43 0.43 0.41 0.41 5.1 5.1 ###
2005-Jul-01 Fri 0.45 0.45 0.45 0.45 0 0.0
2005-Jun-30 Thu 0.42 0.45 0.42 0.45 92.5 92.5 0.0
2005-Jun-29 Wed 0.42 0.42 0.41 0.41 18.3 18.3 ###
2005-Jun-28 Tue ### 0.42 ### 0.42 19,820 ### 75.9 75.9 ###
2005-Jun-27 Mon 0.445 0.445 ### 0.41 4.8 4.8 ###
2005-Jun-24 Fri 0.45 0.45 0.45 0.45 0 0.0
2005-Jun-23 Thu 0.455 ### 0.45 0.45 ### ### 0.0
2005-Jun-22 Wed 0.43 0.445 0.43 0.445 ### ### ###
2005-Jun-21 Tue 0.41 0.43 0.41 0.43 15,855 6,659 95.6 95.6 ###
2005-Jun-20 Mon 0.41 0.41 0.41 0.41 32,956 ### 73.1 73.1 ###
2005-Jun-17 Fri 0.42 0.42 0.41 0.41 44,544 18,485 ### ### ###
2005-Jun-16 Thu 0.42 0.42 0.42 0.42 0 ###
2005-Jun-15 Wed 0.43 0.43 0.42 0.42 40,956 ### ### ### ###
2005-Jun-14 Tue ### 0.445 ### 0.445 ### ### ###
2005-Jun-10 Fri 0.42 0.42 0.41 0.41 ### ### ###
2005-Jun-09 Thu 0.41 ### 0.41 ### 82.4 82.4 0.0
2005-Jun-08 Wed ### ### ### ### 8,580 0 67.2 67.2 0.0
2005-Jun-07 Tue 0.42 0.42 0.42 0.42 0 ###
2005-Jun-06 Mon 0.42 0.42 0.42 0.42 ### ### ###
2005-Jun-03 Fri 0.425 0.425 0.425 0.425 17,179 ### 66.6 66.6 ###
2005-Jun-02 Thu 0.4 0.425 0.4 0.425 ### ### ###
2005-Jun-01 Wed 0.4 0.4 0.4 0.4 10,621 4,248 67.8 67.8 0.0
2005-May-31 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2005-May-30 Mon ### ### ### ### 1,250 0 68.9 68.9 0.0
2005-May-27 Fri 0.445 0.445 0.445 0.445 0 ###
2005-May-26 Thu 0.445 0.445 0.445 0.445 0 ###
2005-May-25 Wed 0.42 0.445 0.42 0.445 12,245 ### ### ### ###
2005-May-24 Tue 0.45 0.45 0.45 0.45 65.5 65.5 0.0
2005-May-23 Mon 0.47 0.475 0.45 0.45 7.8 7.8 0.0
2005-May-20 Fri 0.45 0.47 0.45 0.47 ### ### ###
2005-May-19 Thu 0.47 0.47 0.45 0.45 ### ### 0.0
2005-May-18 Wed 0.47 0.47 0.47 0.47 66,155 ### ### ### ###
2005-May-17 Tue 0.48 0.48 0.48 0.48 78.4 78.4 0.0
2005-May-16 Mon ### 0.475 0.46 0.475 141,056 65,943 88.9 88.9 ###
2005-May-13 Fri ### 0.47 ### ### 25,989 ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed 0.45 ### 0.45 ### 27,782 6,250 89.9 89.9 0.0
2005-May-10 Tue 0.42 0.455 0.42 0.45 96.7 96.7 0.0
2005-May-09 Mon ### 0.4 ### 0.4 80.3 80.3 0.0
2005-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2005-May-05 Thu 0.41 0.41 ### ### 12.9 12.9 0.0
2005-May-04 Wed 0.42 0.42 ### ### 36.2 36.2 0.0
2005-May-03 Tue 0.44 0.44 0.43 0.43 25.3 25.3 ###
2005-May-02 Mon 0.45 0.45 0.44 0.44 ### ### ###
2005-Apr-29 Fri 0.44 0.455 0.44 0.45 ### ### 0.0
2005-Apr-28 Thu ### ### ### 0.46 187,952 0 4.2 4.2 0.0
2005-Apr-27 Wed 0.48 0.48 0.48 0.48 0 0.0
2005-Apr-26 Tue 0.44 0.5 ### 0.48 97.9 97.9 0.0
2005-Apr-22 Fri 0.4 0.41 0.4 0.4 95,084 ### 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 0.4 0.4 0.4 0.4 0 0.0
2005-Apr-19 Tue ### 0.4 ### 0.4 86,452 ### 66.5 66.5 0.0
2005-Apr-18 Mon ### ### ### ### 46,988 0 ### ### 0.0
2005-Apr-15 Fri ### 0.41 ### 0.41 94.7 94.7 ###
2005-Apr-14 Thu ### ### ### ### 98.1 98.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 28.0 28.0 0.0
2005-Apr-08 Fri ### ### ### ### 32,650 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-05-09 03:15:12 thru 2024-05-09 03:15:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000