Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-15 06:25:37 PM 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

(HLT) HLT LIMITED Daily Prices Page 5...

     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 .. Friday 13th March 2026
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 Next >>


End of day Prices (full format),

150 Days for (HLT) HLT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-03 Fri 0.46 0.46 0.45 0.45 ### ### 0.0
2004-Sep-02 Thu 0.47 0.47 0.46 0.46 16.3 16.3 0.0
2004-Sep-01 Wed 0.45 0.45 0.45 0.45 70.2 70.2 0.0
2004-Aug-31 Tue 0.44 0.45 0.44 0.45 88.3 88.3 0.0
2004-Aug-30 Mon 0.48 0.49 0.47 0.47 ### ### ###
2004-Aug-27 Fri 0.51 0.51 0.48 0.48 68,749 ### 2.0 2.0 0.0
2004-Aug-26 Thu 0.51 0.51 0.51 0.51 70.6 70.6 ###
2004-Aug-25 Wed 0.53 0.53 0.51 0.51 7.7 7.7 ###
2004-Aug-24 Tue 0.51 0.53 0.51 0.51 ### ### ###
2004-Aug-23 Mon 0.51 0.51 0.51 0.51 66.1 66.1 ###
2004-Aug-20 Fri 0.51 0.53 0.51 0.53 ### ### 0.0
2004-Aug-19 Thu 0.51 0.51 0.51 0.51 ### ### ###
2004-Aug-18 Wed 0.52 0.52 0.51 0.51 ### ### ###
2004-Aug-17 Tue 0.54 0.54 0.53 0.53 14.7 14.7 0.0
2004-Aug-16 Mon 0.52 0.55 0.52 0.55 33,585 ### ### ### ###
2004-Aug-13 Fri 0.54 0.54 0.52 0.52 ### ### 0.0
2004-Aug-12 Thu 0.55 0.56 0.54 0.54 ### ### 0.0
2004-Aug-11 Wed 0.54 0.54 0.52 0.54 71.4 71.4 0.0
2004-Aug-10 Tue 0.53 0.54 0.53 0.54 3,383 ### ### ### 0.0
2004-Aug-09 Mon 0.53 0.53 0.53 0.53 75.0 75.0 0.0
2004-Aug-06 Fri 0.55 0.56 0.55 0.56 ### ### ###
2004-Aug-05 Thu 0.58 0.58 0.53 0.53 73,955 41,045 1.2 1.2 0.0
2004-Aug-04 Wed 0.56 0.58 0.56 0.58 ### ### ###
2004-Aug-03 Tue 0.57 0.57 0.55 0.57 ### ### ###
2004-Aug-02 Mon 0.56 0.57 0.56 0.57 24,850 14,040 86.6 86.6 ###
2004-Jul-30 Fri 0.54 0.57 0.53 0.55 ### ### ###
2004-Jul-29 Thu 0.52 0.54 0.52 0.54 ### ### 0.0
2004-Jul-28 Wed 0.53 0.53 0.52 0.52 ### ### 0.0
2004-Jul-27 Tue 0.56 0.56 0.51 0.53 76,553 40,955 4.2 4.2 0.0
2004-Jul-26 Mon 0.53 0.57 0.52 0.57 ### ### ###
2004-Jul-23 Fri 0.53 0.55 0.53 0.55 ### ### ###
2004-Jul-22 Thu 0.5 0.57 0.5 0.54 196,450 ### ### ### 0.0
2004-Jul-21 Wed 0.51 0.51 0.5 0.5 500,081 252,540 ### ### 0.0
2004-Jul-20 Tue 0.51 0.52 0.49 0.49 7.7 7.7 ###
2004-Jul-19 Mon 0.52 0.52 0.51 0.52 68.6 68.6 0.0
2004-Jul-16 Fri 0.52 0.55 0.51 0.51 13.5 13.5 ###
2004-Jul-15 Thu 0.52 0.53 0.51 0.51 16.0 16.0 ###
2004-Jul-14 Wed 0.54 0.55 0.52 0.53 ### ### 0.0
2004-Jul-13 Tue 0.51 0.52 0.51 0.52 ### ### 0.0
2004-Jul-12 Mon 0.52 0.54 0.5 0.5 6.5 6.5 0.0
2004-Jul-09 Fri 0.51 0.51 0.5 0.5 ### ### 0.0
2004-Jul-08 Thu 0.51 0.51 0.48 0.5 ### ### 0.0
2004-Jul-07 Wed 0.51 0.51 0.51 0.51 0 ###
2004-Jul-06 Tue 0.55 0.55 0.51 0.51 29,220 15,486 ### ### ###
2004-Jul-05 Mon 0.58 0.58 0.53 0.55 ### ### ###
2004-Jul-02 Fri ### ### 0.59 ### 22,342 ### ### ### 0.0
2004-Jul-01 Thu ### ### 0.59 ### ### ### 0.0
2004-Jun-30 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2004-Jun-29 Tue 0.59 0.59 0.59 0.59 70.2 70.2 0.0
2004-Jun-28 Mon ### ### 0.59 0.59 38,625 ### 12.2 12.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 44,975 0 86.6 86.6 0.0
2004-Jun-23 Wed ### ### 0.59 ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### 0.58 ### 104,252 ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 53,578 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 27,457 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### 0.7 ### ### ### ### 0.0
2004-Jun-15 Tue 0.7 0.7 ### ### ### ### 0.0
2004-Jun-14 Mon ### 0.7 ### 0.7 98.7 98.7 ###
2004-Jun-11 Fri ### 0.7 ### 0.7 98.8 98.8 ###
2004-Jun-10 Thu ### ### 0.58 ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 0.58 ### 0.58 ### 346,428 ### 97.2 97.2 0.0
2004-Jun-07 Mon 0.52 0.56 0.52 0.56 98.1 98.1 ###
2004-Jun-04 Fri 0.52 0.52 0.51 0.51 ### ### ###
2004-Jun-03 Thu 0.5 0.52 0.5 0.5 74.2 74.2 0.0
2004-Jun-02 Wed 0.51 0.51 0.47 0.5 139,827 ### ### ### 0.0
2004-Jun-01 Tue 0.5 0.51 0.49 0.51 83,647 41,823 ### ### ###
2004-May-31 Mon 0.54 0.54 ### ### 117,559 31,740 ### ### 0.0
2004-May-28 Fri 0.53 0.53 ### ### 2.0 2.0 0.0
2004-May-27 Thu 0.52 0.53 0.52 0.53 ### ### 0.0
2004-May-26 Wed 0.53 0.53 0.52 0.52 26,452 13,887 ### ### 0.0
2004-May-25 Tue 0.51 0.54 0.51 0.54 97.7 97.7 0.0
2004-May-24 Mon 0.54 0.54 0.51 0.51 28,727 15,081 4.3 4.3 ###
2004-May-21 Fri 0.55 0.55 0.55 0.55 66.5 66.5 ###
2004-May-20 Thu 0.55 0.55 0.52 0.52 91,756 49,089 ### ### 0.0
2004-May-19 Wed 0.55 0.55 0.55 0.55 74.0 74.0 ###
2004-May-18 Tue 0.55 0.55 0.55 0.55 73.5 73.5 ###
2004-May-17 Mon 0.55 0.55 0.55 0.55 50,859 27,972 ### ### ###
2004-May-14 Fri 0.54 0.54 0.52 0.52 14,446 7,656 8.5 8.5 0.0
2004-May-13 Thu 0.52 0.54 0.52 0.54 ### ### 0.0
2004-May-12 Wed 0.53 0.54 0.52 0.52 13,850 7,340 15.7 15.7 0.0
2004-May-11 Tue 0.52 0.52 0.52 0.52 27,941 14,529 71.2 71.2 0.0
2004-May-10 Mon 0.52 0.52 0.52 0.52 83.3 83.3 0.0
2004-May-07 Fri 0.52 0.53 0.52 0.53 194,674 ### 88.3 88.3 0.0
2004-May-06 Thu 0.52 0.52 0.51 0.51 16.6 16.6 ###
2004-May-05 Wed 0.54 0.54 0.51 0.51 ### ### ###
2004-May-04 Tue 0.53 0.54 0.5 0.52 123,651 ### ### ### 0.0
2004-May-03 Mon 0.52 0.55 0.52 0.55 ### ### ###
2004-Apr-30 Fri 0.52 0.52 0.5 0.5 ### ### 0.0
2004-Apr-29 Thu 0.52 0.53 0.52 0.53 ### ### 0.0
2004-Apr-28 Wed 0.55 0.57 0.52 0.57 ### ### ###
2004-Apr-27 Tue 0.52 0.55 0.52 0.55 ### ### ###
2004-Apr-26 Mon 0.53 0.53 0.5 0.5 1.8 1.8 0.0
2004-Apr-23 Fri 0.52 0.53 0.43 0.49 1.9 1.9 ###
2004-Apr-22 Thu 0.52 0.53 0.52 0.53 ### ### 0.0
2004-Apr-21 Wed 0.52 0.52 0.52 0.52 81,942 ### ### ### 0.0
2004-Apr-20 Tue 0.56 0.56 ### ### 0.6 0.6 0.0
2004-Apr-19 Mon 0.56 0.56 0.56 0.56 ### ### ###
2004-Apr-16 Fri 0.56 0.56 0.56 0.56 ### ### ###
2004-Apr-14 Wed 0.57 0.58 0.57 0.58 86.4 86.4 ###
2004-Apr-13 Tue 0.57 0.57 0.55 0.57 ### ### ###
2004-Apr-08 Thu 0.58 0.58 0.56 0.56 6.0 6.0 ###
2004-Apr-07 Wed 0.57 0.58 0.57 0.58 87.5 87.5 ###
2004-Apr-06 Tue 0.58 0.58 0.57 0.57 20.9 20.9 ###
2004-Apr-05 Mon 0.58 0.58 0.57 0.57 29,740 ### ### ### ###
2004-Apr-02 Fri 0.58 0.58 0.58 0.58 ### ### ###
2004-Apr-01 Thu 0.57 0.58 0.57 0.58 ### ### ###
2004-Mar-31 Wed 0.57 0.59 0.57 0.57 68.6 68.6 ###
2004-Mar-30 Tue 0.57 0.59 0.57 0.58 84.9 84.9 ###
2004-Mar-29 Mon 0.55 0.55 0.54 0.55 74.4 74.4 ###
2004-Mar-26 Fri 0.46 0.53 0.46 0.53 4,958 2,454 99.5 99.5 0.0
2004-Mar-25 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2004-Mar-24 Wed 0.53 0.53 0.53 0.53 3,773 ### 73.2 73.2 0.0
2004-Mar-23 Tue 0.56 0.57 0.56 0.57 ### ### ###
2004-Mar-22 Mon 0.57 0.57 0.56 0.56 10,380 ### 22.3 22.3 ###
2004-Mar-19 Fri 0.54 0.57 0.54 0.57 94.3 94.3 ###
2004-Mar-18 Thu 0.51 0.57 0.45 0.57 116,781 59,558 98.8 98.8 ###
2004-Mar-17 Wed 0.52 0.54 0.52 0.52 13,473 7,140 67.8 67.8 0.0
2004-Mar-16 Tue 0.56 0.56 0.55 0.56 21,583 11,978 ### ### ###
2004-Mar-11 Thu 0.58 0.58 0.58 0.58 17,250 ### 72.2 72.2 ###
2004-Mar-10 Wed 0.56 0.58 0.56 0.58 20,440 11,650 91.4 91.4 ###
2004-Mar-09 Tue 0.58 0.58 0.58 0.58 ### ### ###
2004-Mar-08 Mon 0.59 0.59 0.58 0.58 ### ### ###
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu 0.58 0.59 0.58 0.59 42,785 25,029 ### ### 0.0
2004-Mar-03 Wed 0.57 0.57 0.56 0.57 71.3 71.3 ###
2004-Mar-02 Tue 0.58 0.58 0.57 0.57 36,276 20,858 ### ### ###
2004-Mar-01 Mon 0.55 0.58 0.55 0.58 95.7 95.7 ###
2004-Feb-27 Fri 0.54 0.54 0.52 0.53 ### ### 0.0
2004-Feb-26 Thu 0.56 0.56 0.54 0.54 72,548 ### ### ### 0.0
2004-Feb-25 Wed 0.56 0.57 0.56 0.57 ### ### ###
2004-Feb-24 Tue ### ### 0.55 0.56 68,750 ### ### ### ###
2004-Feb-23 Mon 0.53 0.55 0.53 0.55 92.9 92.9 ###
2004-Feb-20 Fri ### 0.55 ### 0.53 95.9 95.9 0.0
2004-Feb-19 Thu 0.46 ### 0.46 ### 97.6 97.6 0.0
2004-Feb-18 Wed 0.45 0.46 0.445 0.45 66.0 66.0 0.0
2004-Feb-17 Tue 0.44 0.45 0.44 0.45 84.1 84.1 0.0
2004-Feb-16 Mon 0.445 0.445 0.445 0.445 ### ### ###
2004-Feb-13 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Feb-12 Thu 0.44 0.44 0.44 0.44 2,083 ### 64.3 64.3 ###
2004-Feb-10 Tue 0.45 0.45 0.45 0.45 53,542 ### ### ### 0.0
2004-Feb-09 Mon 0.46 0.46 0.45 0.45 14.9 14.9 0.0
2004-Feb-06 Fri ### 0.455 ### 0.455 95.1 95.1 0.0
2004-Feb-04 Wed 0.45 0.46 0.45 0.46 ### ### 0.0
2004-Feb-03 Tue 0.455 0.455 0.455 0.455 75.7 75.7 0.0
2004-Feb-02 Mon 0.44 0.44 0.44 0.44 73.1 73.1 ###
2004-Jan-30 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2004-Jan-29 Thu 0.46 0.46 0.43 0.43 31,083 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-03-15 18:25:37 thru 2026-03-15 18:25:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000