(HPX) HPAL LIMITED Daily Prices Page 6...


Prev Section TOC    Company Info for HPX    Limits Next Section


Company Details for (HPX) HPAL LIMITED

Listing Code HPX
Listing Name HPAL LIMITED
GICS Sector Software & Services
ISIN Name HPAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HPX8


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for HPX .. Friday 19th October 2007

HPX 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 1.25 ### ###
MAX 2.81 ### 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for HPX    Bottom Next Section


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


End of day Prices (full format),

150 Days for (HPX) HPAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Nov-29 Mon 1.55 1.55 1.5 1.55 130,523 199,047 70.2 70.2 ###
2004-Nov-26 Fri 1.56 1.57 1.55 1.55 60,177 93,876 ### ### ###
2004-Nov-25 Thu 1.59 ### 1.55 1.56 115,774 89,724 17.1 17.1 ###
2004-Nov-24 Wed 1.56 1.59 1.54 1.59 127,422 ### ### ### ###
2004-Nov-23 Tue 1.57 1.59 1.54 1.57 123,973 ### 65.0 65.0 0.1
2004-Nov-22 Mon ### ### 1.55 1.58 ### ### 0.1
2004-Nov-19 Fri ### ### ### ### 66,925 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 178,750 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 682,755 0 28.0 28.0 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 159,122 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 168,524 0 72.5 72.5 0.0
2004-Nov-10 Wed ### ### ### ### 71,146 0 72.3 72.3 0.0
2004-Nov-09 Tue ### ### ### ### 129,282 0 29.6 29.6 0.0
2004-Nov-08 Mon ### ### ### ### 195,983 0 27.9 27.9 0.0
2004-Nov-05 Fri ### ### 1.59 ### 12.2 12.2 0.0
2004-Nov-04 Thu 1.7 1.74 1.7 1.74 ### ### 0.1
2004-Nov-03 Wed 1.76 1.76 1.59 1.71 246,253 412,473 12.0 12.0 0.1
2004-Nov-02 Tue 1.78 1.78 1.76 1.77 ### ### ###
2004-Nov-01 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-29 Fri 1.79 1.79 1.78 1.79 66.1 66.1 0.1
2004-Oct-28 Thu 1.79 1.79 1.78 1.79 62,025 ### ### ### 0.1
2004-Oct-27 Wed 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Oct-26 Tue 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-25 Mon 1.78 1.79 1.78 1.79 4,454 7,950 ### ### 0.1
2004-Oct-22 Fri 1.79 1.79 1.77 1.79 45,779 81,486 ### ### 0.1
2004-Oct-21 Thu 1.78 1.78 1.78 1.78 69,725 ### ### ### 0.1
2004-Oct-20 Wed 1.79 1.79 1.78 1.78 45,450 81,128 ### ### 0.1
2004-Oct-19 Tue 1.79 1.79 1.78 1.79 58,884 ### 70.8 70.8 0.1
2004-Oct-18 Mon 1.78 1.8 1.78 1.79 90,426 ### 74.7 74.7 0.1
2004-Oct-15 Fri 1.75 1.78 1.75 1.78 37,929 66,944 81.4 81.4 0.1
2004-Oct-14 Thu 1.78 1.78 1.76 1.76 28.9 28.9 0.1
2004-Oct-13 Wed 1.79 1.8 1.77 1.78 26.4 26.4 0.1
2004-Oct-12 Tue 1.77 1.78 1.76 1.78 48,671 86,147 ### ### 0.1
2004-Oct-11 Mon 1.75 1.77 1.75 1.75 149,380 ### 69.7 69.7 0.1
2004-Oct-08 Fri 1.77 1.77 1.75 1.75 20.2 20.2 0.1
2004-Oct-07 Thu 1.79 1.8 1.77 1.77 508,780 908,172 21.6 21.6 ###
2004-Oct-06 Wed 1.8 1.8 1.77 1.78 63,840 113,954 ### ### 0.1
2004-Oct-05 Tue 1.81 1.84 1.8 1.8 30,278 ### ### ### 0.1
2004-Oct-04 Mon 1.82 1.82 1.81 1.81 11,745 ### ### ### ###
2004-Oct-01 Fri 1.81 1.82 1.81 1.82 21,055 ### ### ### ###
2004-Sep-30 Thu 1.8 1.83 1.8 1.81 ### ### ###
2004-Sep-29 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2004-Sep-28 Tue 1.82 1.82 1.8 1.8 216,841 392,482 20.3 20.3 0.1
2004-Sep-27 Mon 1.8 1.82 1.8 1.81 42,077 76,159 ### ### ###
2004-Sep-24 Fri 1.82 1.82 1.8 1.8 23.3 23.3 0.1
2004-Sep-23 Thu 1.81 1.84 1.8 1.81 94,280 171,589 ### ### ###
2004-Sep-22 Wed 1.84 1.84 1.81 1.81 95,144 ### 15.4 15.4 ###
2004-Sep-21 Tue 1.85 1.85 1.84 1.84 ### ### ###
2004-Sep-20 Mon 1.84 1.87 1.84 1.86 ### ### 0.1
2004-Sep-17 Fri 1.88 1.88 1.83 1.83 48,750 ### ### ### ###
2004-Sep-16 Thu 1.85 1.89 1.84 1.88 ### ### 0.1
2004-Sep-15 Wed 1.82 1.89 1.82 1.84 164,176 304,546 ### ### ###
2004-Sep-14 Tue 1.8 1.82 1.79 1.82 236,750 ### 77.8 77.8 ###
2004-Sep-13 Mon 1.77 1.8 1.77 1.79 132,983 237,374 79.3 79.3 0.1
2004-Sep-10 Fri 1.77 1.79 1.75 1.75 80,350 ### 20.6 20.6 0.1
2004-Sep-09 Thu 1.75 1.77 1.75 1.77 80.7 80.7 ###
2004-Sep-08 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2004-Sep-07 Tue 1.73 1.74 1.72 1.74 ### ### 0.1
2004-Sep-06 Mon 1.73 1.74 1.72 1.72 27,478 ### 30.7 30.7 0.1
2004-Sep-03 Fri 1.74 1.74 1.72 1.74 ### ### 0.1
2004-Sep-02 Thu 1.72 1.73 1.72 1.72 70.8 70.8 0.1
2004-Sep-01 Wed 1.73 1.74 1.72 1.73 75,940 131,376 70.2 70.2 ###
2004-Aug-31 Tue 1.7 1.73 1.7 1.73 135,486 232,358 85.1 85.1 ###
2004-Aug-30 Mon 1.73 1.73 1.7 1.7 117,321 ### ### ### ###
2004-Aug-27 Fri 1.72 1.73 ### ### 256,879 ### ### ### 0.0
2004-Aug-26 Thu 1.73 1.73 1.73 1.73 70.6 70.6 ###
2004-Aug-25 Wed 1.71 1.72 1.7 1.72 73.4 73.4 0.1
2004-Aug-24 Tue 1.73 1.73 1.71 1.71 514,150 ### ### ### 0.1
2004-Aug-23 Mon 1.73 1.73 1.71 1.71 65,250 ### 21.1 21.1 0.1
2004-Aug-20 Fri 1.72 1.74 1.71 1.71 ### ### 0.1
2004-Aug-19 Thu 1.72 1.72 1.7 1.71 66,354 ### ### ### 0.1
2004-Aug-18 Wed 1.73 1.74 1.73 1.73 10,350 17,957 75.6 75.6 ###
2004-Aug-17 Tue 1.72 1.73 1.72 1.72 28,171 ### ### ### 0.1
2004-Aug-16 Mon 1.72 1.72 1.71 1.72 78.3 78.3 0.1
2004-Aug-13 Fri 1.75 1.75 1.7 1.72 133,078 229,559 ### ### 0.1
2004-Aug-12 Thu 1.73 1.75 1.73 1.75 83.8 83.8 0.1
2004-Aug-11 Wed 1.73 1.74 1.73 1.73 57,879 100,420 71.4 71.4 ###
2004-Aug-10 Tue 1.73 1.73 1.71 1.73 77,421 ### ### ### ###
2004-Aug-09 Mon 1.78 1.79 1.77 1.79 123,221 ### ### ### 0.1
2004-Aug-06 Fri 1.77 1.78 1.76 1.77 ### ### ###
2004-Aug-05 Thu 1.74 1.77 1.74 1.77 85.0 85.0 ###
2004-Aug-04 Wed 1.76 1.76 1.75 1.75 29.1 29.1 0.1
2004-Aug-03 Tue 1.76 1.76 1.74 1.75 81,583 142,770 ### ### 0.1
2004-Aug-02 Mon 1.77 1.77 1.75 1.76 37,651 ### ### ### 0.1
2004-Jul-30 Fri 1.75 1.79 1.75 1.77 52,285 92,544 ### ### ###
2004-Jul-29 Thu 1.8 1.8 1.75 1.75 41,288 73,286 ### ### 0.1
2004-Jul-28 Wed 1.75 1.81 1.74 1.8 252,727 ### ### ### 0.1
2004-Jul-27 Tue 1.7 1.73 1.7 1.73 84.7 84.7 ###
2004-Jul-26 Mon 1.71 1.71 1.7 1.7 47,383 80,788 ### ### ###
2004-Jul-23 Fri 1.7 1.71 1.7 1.71 77.1 77.1 0.1
2004-Jul-22 Thu ### 1.7 ### 1.7 73.9 73.9 ###
2004-Jul-21 Wed ### 1.7 ### ### ### ### 0.0
2004-Jul-20 Tue 1.7 1.71 ### ### 33.8 33.8 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### 1.7 ### ### 148,876 126,544 19.0 19.0 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 57,147 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 53,657 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 70.1 70.1 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 71.0 71.0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 1.58 ### 1.58 ### 205,250 162,147 87.8 87.8 0.0
2004-Jun-30 Wed 1.55 ### 1.55 ### ### ### 0.0
2004-Jun-29 Tue 1.55 1.59 1.55 1.57 132,324 207,748 ### ### 0.1
2004-Jun-28 Mon 1.5 1.55 1.5 1.55 91.9 91.9 ###
2004-Jun-25 Fri 1.48 1.51 1.47 1.5 42,970 64,025 ### ### 0.1
2004-Jun-24 Thu 1.48 1.48 1.48 1.48 0 0.1
2004-Jun-23 Wed 1.48 1.49 1.48 1.48 71.5 71.5 0.1
2004-Jun-22 Tue 1.48 1.5 1.47 1.47 30.0 30.0 ###
2004-Jun-21 Mon 1.47 1.48 1.46 1.48 30,747 ### ### ### 0.1
2004-Jun-18 Fri 1.47 1.47 1.45 1.47 71.7 71.7 ###
2004-Jun-17 Thu 1.48 1.48 1.47 1.47 25.3 25.3 ###
2004-Jun-16 Wed 1.49 1.5 1.46 1.5 128,183 ### 76.3 76.3 0.1
2004-Jun-15 Tue 1.49 1.51 1.48 1.5 82.5 82.5 0.1
2004-Jun-14 Mon 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-11 Fri 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-10 Thu 1.46 1.49 1.46 1.48 92,656 ### ### ### 0.1
2004-Jun-09 Wed 1.46 1.46 1.46 1.46 43,683 63,777 ### ### 0.1
2004-Jun-08 Tue 1.47 1.47 1.46 1.46 ### ### 0.1
2004-Jun-07 Mon 1.45 1.47 1.45 1.47 85.5 85.5 ###
2004-Jun-04 Fri 1.45 1.47 1.45 1.45 72.3 72.3 ###
2004-Jun-03 Thu 1.48 1.49 1.44 1.44 10.9 10.9 0.1
2004-Jun-02 Wed 1.45 1.49 1.44 1.44 ### ### 0.1
2004-Jun-01 Tue 1.45 1.45 1.43 1.45 ### ### ###
2004-May-31 Mon 1.45 1.47 1.44 1.45 198,242 288,442 ### ### ###
2004-May-28 Fri 1.46 1.46 1.44 1.45 112,950 163,777 ### ### ###
2004-May-27 Thu 1.45 1.48 1.45 1.47 ### ### ###
2004-May-26 Wed 1.43 1.45 1.42 1.43 ### ### 0.1
2004-May-25 Tue 1.43 1.44 1.42 1.42 28.8 28.8 ###
2004-May-24 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2004-May-21 Fri 1.45 1.47 1.45 1.47 80.3 80.3 ###
2004-May-20 Thu 1.46 1.47 1.4 1.47 202,141 290,072 ### ### ###
2004-May-19 Wed 1.49 1.5 1.47 1.47 ### ### ###
2004-May-18 Tue 1.5 1.5 1.49 1.49 64,350 ### ### ### ###
2004-May-17 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2004-May-14 Fri 1.5 1.51 1.49 1.51 270,227 405,340 ### ### 0.1
2004-May-13 Thu 1.5 1.51 1.49 1.5 75.5 75.5 0.1
2004-May-12 Wed 1.5 1.51 1.49 1.5 ### ### 0.1
2004-May-11 Tue 1.5 1.5 1.49 1.5 124,070 185,484 71.2 71.2 0.1
2004-May-10 Mon 1.52 1.52 1.5 1.5 32,274 ### 34.0 34.0 0.1
2004-May-07 Fri 1.53 1.53 1.5 1.53 74.4 74.4 ###
2004-May-06 Thu 1.53 1.53 1.51 1.53 150,220 ### ### ### ###
2004-May-05 Wed 1.52 1.54 1.52 1.53 186,627 ### 70.8 70.8 ###
2004-May-04 Tue 1.51 1.52 1.51 1.52 79.5 79.5 0.1


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

Server processing from 2024-06-03 21:10:11 thru 2024-06-03 21:10:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000