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 Wed 24-May-15 07:30:23 PM 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

(HLY) HILLS MOTORWAY GROUP Daily Prices...

     Prev Section TOC    Company Info for HLY    Limits Next Section


Company Details for (HLY) HILLS MOTORWAY GROUP

Listing Code HLY
Listing Name HILLS MOTORWAY GROUP
GICS Sector Transportation
ISIN Name HILLS MOTORWAY GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000HLY5


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for HLY .. Friday 13th May 2005

HLY 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 ### 784 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (HLY) HILLS MOTORWAY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.006
2005-Sep-16 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-15 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-14 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-13 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-12 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-23 Thu 0 0 0 0 0 0.0
2005-Jun-22 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-21 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-20 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-17 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-16 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-15 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-14 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-10 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-09 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-08 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-07 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-06 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-03 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-02 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-01 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-31 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-30 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-27 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-May-26 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-May-25 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-24 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-23 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-20 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-May-19 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-May-18 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-17 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-16 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-13 Fri ### 10.7 ### 10.7 89.7 89.7 0.8
2005-May-12 Thu 10.44 10.45 10.29 10.4 32,477 336,786 27.2 27.2 0.7
2005-May-11 Wed 10.51 10.51 ### 10.46 ### ### 0.7
2005-May-10 Tue ### 10.44 10.25 10.25 36,726 ### ### ### 0.7
2005-May-09 Mon 10.55 ### ### ### 59,120 0 ### ### 0.0
2005-May-06 Fri ### ### 10.5 10.56 87,548 459,627 ### ### 0.8
2005-May-05 Thu ### ### ### ### 196,581 0 31.8 31.8 0.0
2005-May-04 Wed ### ### 10.85 ### 89.2 89.2 0.0
2005-May-03 Tue ### ### ### ### 286,045 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 122,276 0 ### ### 0.0
2005-Apr-29 Fri 10.8 ### 10.8 ### 85.2 85.2 0.0
2005-Apr-28 Thu 10.76 10.8 ### 10.77 291,970 ### 74.3 74.3 ###
2005-Apr-27 Wed 10.88 ### 10.75 10.75 291,029 1,564,280 26.9 26.9 0.8
2005-Apr-26 Tue 10.89 ### 10.79 ### 80.2 80.2 0.0
2005-Apr-22 Fri 10.88 ### 10.78 10.78 130,758 704,785 27.9 27.9 0.8
2005-Apr-21 Thu ### 10.83 ### 10.75 ### ### 0.8
2005-Apr-20 Wed 10.89 ### 10.76 10.83 ### ### ###
2005-Apr-19 Tue ### ### 10.8 10.88 223,649 ### 18.6 18.6 0.8
2005-Apr-18 Mon 10.79 10.84 10.55 10.84 76.6 76.6 0.8
2005-Apr-15 Fri ### ### ### ### 359,782 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 25.5 25.5 0.0
2005-Apr-13 Wed 11.24 11.4 ### ### ### ### 0.0
2005-Apr-12 Tue ### 11.28 ### 11.25 280,646 1,582,843 ### ### ###
2005-Apr-11 Mon ### ### 10.8 10.8 17,617,041 95,132,021 ### ### ###
2005-Apr-08 Fri ### ### 10.89 ### 158,375 862,351 ### ### 0.0
2005-Apr-07 Thu 11.25 11.25 10.89 ### 13.2 13.2 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue 10.52 10.89 10.52 10.88 ### ### 0.8
2005-Apr-04 Mon 10.5 ### 10.5 10.51 63,922 ### ### ### ###
2005-Apr-01 Fri 10.54 10.71 10.47 10.71 786,055 8,324,322 79.1 79.1 ###
2005-Mar-31 Thu 10.4 10.56 ### 10.55 ### ### ###
2005-Mar-30 Wed 10.55 ### 10.29 10.44 45.2 45.2 0.7
2005-Mar-29 Tue ### 10.73 10.42 10.45 ### ### ###
2005-Mar-24 Thu 10.74 10.89 ### ### 146,521 ### 32.1 32.1 0.0
2005-Mar-23 Wed 10.84 ### 10.76 10.76 539,783 ### ### ### 0.8
2005-Mar-22 Tue ### 11.2 ### ### 716,527 4,012,551 18.6 18.6 0.0
2005-Mar-21 Mon ### ### ### 11.22 368,522 0 25.4 25.4 ###
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### 11.28 10.81 ### 316,083 ### 79.2 79.2 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue 10.85 ### 10.83 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### 10.84 80.6 80.6 0.8
2005-Mar-11 Fri ### 10.8 10.59 ### 73.4 73.4 0.0
2005-Mar-10 Thu ### ### 10.51 ### 262,942 ### ### ### 0.0
2005-Mar-09 Wed ### ### 10.52 10.85 26.7 26.7 0.8
2005-Mar-08 Tue ### ### 10.85 ### 318,943 ### ### ### 0.0
2005-Mar-07 Mon 11.2 11.2 ### ### 18.3 18.3 0.0
2005-Mar-04 Fri 10.88 ### 10.76 ### 292,258 1,572,348 74.9 74.9 0.0
2005-Mar-03 Thu 10.7 10.85 ### 10.8 526,822 ### 75.3 75.3 ###
2005-Mar-02 Wed 10.44 ### 10.44 ### 82.9 82.9 0.0
2005-Mar-01 Tue 10.4 10.43 10.26 10.43 140,581 ### 73.9 73.9 0.7
2005-Feb-28 Mon ### 10.42 ### 10.4 71.8 71.8 0.7
2005-Feb-25 Fri ### 10.41 10.25 ### 29.6 29.6 0.0
2005-Feb-24 Thu 10.49 10.54 ### ### 372,454 ### 33.6 33.6 0.0
2005-Feb-23 Wed 10.45 10.45 ### ### ### ### 0.0
2005-Feb-22 Tue 10.42 ### 10.42 10.5 80.8 80.8 0.8
2005-Feb-21 Mon 10.5 ### 10.4 10.4 ### ### 0.7
2005-Feb-18 Fri 10.43 10.7 10.43 10.5 75.0 75.0 0.8
2005-Feb-17 Thu 10.7 10.7 10.45 10.53 383,048 ### 20.7 20.7 0.8
2005-Feb-16 Wed ### ### 10.47 10.57 34.9 34.9 0.8
2005-Feb-15 Tue ### ### ### 10.7 ### ### 0.8
2005-Feb-14 Mon ### ### 10.8 10.87 205,221 ### 30.3 30.3 ###
2005-Feb-11 Fri ### ### 10.89 ### 418,542 ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 306,958 0 21.5 21.5 0.0
2005-Feb-09 Wed ### ### ### ### 18.6 18.6 0.0
2005-Feb-08 Tue ### 11.42 ### ### 86.2 86.2 0.0
2005-Feb-07 Mon 10.8 ### 10.8 ### 88.4 88.4 0.0
2005-Feb-04 Fri 10.7 10.85 ### 10.85 154,974 ### ### ### 0.8
2005-Feb-03 Thu ### 11.23 ### ### ### ### 0.0
2005-Feb-02 Wed 11.21 11.48 ### ### ### ### 0.0
2005-Feb-01 Tue 11.4 11.73 ### ### 1,220,074 ### ### ### 0.0
2005-Jan-31 Mon ### ### 9.59 ### 960,078 4,603,574 ### ### 0.0
2005-Jan-28 Fri 9.44 ### 9.44 9.51 918,878 ### 75.6 75.6 ###
2005-Jan-27 Thu ### 9.48 ### ### 227,546 ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 77.8 77.8 0.0
2005-Jan-24 Mon ### ### ### ### 525,588 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### 9 319,687 0 ### ### 0.6
2005-Jan-20 Thu 8.88 9 8.86 ### 88,942 794,252 ### ### 0.0
2005-Jan-19 Wed 8.86 9 8.85 ### ### ### 0.0
2005-Jan-18 Tue 9 9 8.85 8.86 169,226 1,510,342 22.7 22.7 0.6
2005-Jan-17 Mon ### ### ### ### 67.4 67.4 0.0
2005-Jan-14 Fri 8.85 ### 8.78 8.89 ### ### ###
2005-Jan-13 Thu 8.81 8.86 8.75 8.85 ### ### 0.6
2005-Jan-12 Wed ### ### ### 8.81 154,646 0 ### ### ###
2005-Jan-11 Tue ### 9 ### ### 106,345 478,552 8.6 8.6 0.0
2005-Jan-10 Mon ### ### 8.84 ### ### ### 0.0
2005-Jan-07 Fri ### ### ### 8.77 178,543 0 81.6 81.6 ###
2005-Jan-06 Thu 8.53 ### 8.53 8.58 140,457 599,049 73.8 73.8 0.6
2005-Jan-05 Wed 8.56 8.56 8.48 8.51 ### ### 0.6
2005-Jan-04 Tue 8.5 8.55 8.46 8.55 41,844 355,883 73.9 73.9 ###
2004-Dec-31 Fri 8.5 8.51 8.46 8.5 23,470 199,142 ### ### 0.6
2004-Dec-30 Thu 8.42 8.51 8.41 8.49 17,576 ### ### ### ###
2004-Dec-29 Wed 8.49 8.5 8.48 8.48 5,285 ### ### ### 0.6
2004-Dec-24 Fri 8.54 8.54 8.44 8.51 16,257 138,021 19.3 19.3 0.6
2004-Dec-23 Thu ### ### ### 8.45 152,271 0 16.7 16.7 ###
2004-Dec-22 Wed ### ### ### ### 88.3 88.3 0.0
2004-Dec-21 Tue 8.48 8.49 ### ### 194,141 824,128 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 34.1 34.1 0.0
2004-Dec-17 Fri 8.27 8.41 8.27 ### 253,684 2,115,724 67.6 67.6 0.0
2004-Dec-16 Thu 8.28 ### 8.23 8.28 485,856 ### ### ### ###
2004-Dec-15 Wed 8.25 ### 8.23 8.23 ### ### 0.6
2004-Dec-14 Tue ### 8.29 ### 8.2 73.1 73.1 0.6
2004-Dec-13 Mon ### ### ### ### 18.1 18.1 0.0
2004-Dec-10 Fri 8.4 8.4 ### 8.26 238,852 1,003,178 ### ### 0.6
2004-Dec-09 Thu 8.23 ### 8.22 ### 82.2 82.2 0.0
2004-Dec-08 Wed ### 8.24 ### 8.24 833,351 ### ### ### 0.6
2004-Dec-07 Tue ### ### ### ### 80.8 80.8 0.0
2004-Dec-06 Mon ### 8.2 ### ### 312,058 ### ### ### 0.0
2004-Dec-03 Fri 8.24 8.28 8 ### 24.5 24.5 0.0
2004-Dec-02 Thu ### 8.25 ### 8.2 208,979 ### ### ### 0.6
2004-Dec-01 Wed ### ### ### ### 191,774 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 226,529 0 ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 517,853 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### 8 245,048 0 ### ### ###
2004-Nov-25 Thu 8 8 ### ### ### ### 0.0
2004-Nov-24 Wed 7.83 ### 7.83 8 84.6 84.6 ###
2004-Nov-23 Tue 7.82 ### 7.8 7.83 558,953 ### 65.1 65.1 ###
2004-Nov-22 Mon 7.81 7.89 7.8 7.82 188,846 ### 77.8 77.8 0.6
2004-Nov-19 Fri 7.79 7.87 7.75 7.8 634,580 ### ### ### 0.6
2004-Nov-18 Thu 7.75 7.88 7.75 7.8 ### ### 0.6
2004-Nov-17 Wed 7.75 7.81 7.75 7.77 ### ### 0.6
2004-Nov-16 Tue 7.81 7.81 7.71 7.78 ### ### 0.6
2004-Nov-15 Mon ### ### ### ### 187,088 0 25.9 25.9 0.0
2004-Nov-12 Fri ### ### ### ### 71,956 0 26.4 26.4 0.0
2004-Nov-11 Thu ### 8 ### 8 703,079 ### 68.6 68.6 ###
2004-Nov-10 Wed 8 8 ### 8 895,881 3,583,524 67.9 67.9 ###
2004-Nov-09 Tue ### 8.2 ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 122,689 0 71.6 71.6 0.0
2004-Nov-05 Fri 8.22 8.24 ### ### 78,826 ### 23.4 23.4 0.0
2004-Nov-04 Thu 8.23 8.27 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### 8.23 8.24 21.1 21.1 0.6
2004-Nov-02 Tue 8.48 8.48 8.28 8.28 102,357 857,751 ### ### ###
2004-Nov-01 Mon 8.26 8.5 8.26 8.44 62,741 ### ### ### 0.6
2004-Oct-29 Fri 8.2 8.21 ### 8.2 66.1 66.1 0.6
2004-Oct-28 Thu 8.29 8.29 ### 8.2 ### ### 0.6
2004-Oct-27 Wed 8.21 8.28 8.21 8.25 529,727 ### ### ### ###
2004-Oct-26 Tue 8.2 8.2 ### ### 33.4 33.4 0.0
2004-Oct-25 Mon ### ### ### ### 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### 8 8 74,359 ### 22.8 22.8 ###
2004-Oct-20 Wed 8 ### 8 ### ### ### 0.0
2004-Oct-19 Tue 8 ### ### 8 70.8 70.8 ###
2004-Oct-18 Mon 8 ### ### 8 479,950 0 70.6 70.6 ###
2004-Oct-15 Fri ### ### ### ### 259,244 0 ### ### 0.0
2004-Oct-14 Thu 8 ### ### 8 ### ### ###
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### 8 7.89 ### 222,628 1,768,779 68.7 68.7 0.0
2004-Oct-11 Mon 7.83 ### 7.83 ### ### ### 0.0
2004-Oct-08 Fri ### ### 7.8 7.8 280,040 1,092,156 ### ### 0.6
2004-Oct-07 Thu 7.7 ### 7.7 ### ### ### 0.0
2004-Oct-06 Wed ### 7.72 7.59 7.59 156,222 1,195,879 ### ### 0.5
2004-Oct-05 Tue 7.77 7.77 ### ### 25.5 25.5 0.0
2004-Oct-04 Mon 7.7 7.77 ### 7.77 30,849 119,848 ### ### 0.6
2004-Oct-01 Fri 7.8 7.89 7.7 7.7 115,289 898,677 ### ### 0.6
2004-Sep-30 Thu 8 ### ### ### 263,125 0 20.8 20.8 0.0
2004-Sep-29 Wed ### ### ### ### 24.4 24.4 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 1,712,821 0 75.6 75.6 0.0
2004-Sep-24 Fri ### ### ### 8 351,177 0 ### ### ###
2004-Sep-23 Thu ### ### ### 8 ### ### ###
2004-Sep-22 Wed 8 ### ### 8 66.5 66.5 ###
2004-Sep-21 Tue ### ### 8 8 22.2 22.2 ###
2004-Sep-20 Mon ### ### ### ### 31.9 31.9 0.0
2004-Sep-17 Fri ### ### ### ### 96,948 0 ### ### 0.0
2004-Sep-16 Thu ### 8.29 ### 8.21 577,720 2,394,649 77.8 77.8 ###
2004-Sep-15 Wed 8.28 ### 8.28 ### 75.0 75.0 0.0
2004-Sep-14 Tue 8.29 ### 8.22 ### 60,842 ### 69.2 69.2 0.0
2004-Sep-13 Mon ### ### 8.2 8.2 143,141 586,878 21.4 21.4 0.6
2004-Sep-10 Fri ### ### 8.24 8.29 193,848 798,653 29.7 29.7 0.6
2004-Sep-09 Thu ### ### ### 8.24 ### ### 0.6
2004-Sep-08 Wed 8.25 ### 8.21 ### 135,989 ### 78.8 78.8 0.0
2004-Sep-07 Tue ### ### 8.25 8.25 89,826 ### ### ### ###
2004-Sep-06 Mon ### 8.41 ### ### 81,351 342,080 76.6 76.6 0.0
2004-Sep-03 Fri 8.25 8.27 8.22 8.26 ### ### 0.6
2004-Sep-02 Thu 8.4 8.4 8.25 8.25 63,572 ### 18.3 18.3 ###
2004-Sep-01 Wed ### 8.51 ### ### 163,683 696,471 74.1 74.1 0.0
2004-Aug-31 Tue ### 8.4 8.22 8.26 26.0 26.0 0.6
2004-Aug-30 Mon ### 8.4 ### ### 89,255 374,871 ### ### 0.0
2004-Aug-27 Fri ### 8.5 ### ### 88.0 88.0 0.0
2004-Aug-26 Thu 8 ### 8 8 70.6 70.6 ###
2004-Aug-25 Wed ### ### 8 8 152,859 ### ### ### ###
2004-Aug-24 Tue 8 ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### 8 8 24.3 24.3 ###
2004-Aug-20 Fri 8 8.26 ### ### 68.3 68.3 0.0
2004-Aug-19 Thu 7.87 8 7.77 8 ### ### ###
2004-Aug-18 Wed 8 8 7.79 7.89 ### ### ###
2004-Aug-17 Tue 7.89 ### 7.89 8 ### ### ###
2004-Aug-16 Mon 7.74 8 7.74 ### ### ### 0.0
2004-Aug-13 Fri ### 7.8 ### 7.74 80.3 80.3 0.6
2004-Aug-12 Thu ### ### ### ### 570,981 0 74.2 74.2 0.0
2004-Aug-11 Wed ### 7.7 7.57 ### ### ### 0.0
2004-Aug-10 Tue ### ### 7.5 7.59 153,029 573,858 ### ### 0.5


1 2 3 4 5 6 7 8 9 10 11 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 2024-05-15 19:30:23 thru 2024-05-15 19:30:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000