|
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-Apr-24 05:23:49 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HSK) HEEMSKIRK CONSOLIDATED LIMITED Daily Prices...
|
TOC    Company Info for HSK    Limits |
Company Details for (HSK) HEEMSKIRK CONSOLIDATED LIMITED
Listing Code
| HSK
|
Listing Name
| HEEMSKIRK CONSOLIDATED LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| HEEMSKIRK CONSOLID.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000HSK9 |
Maximum Price date available .. Tuesday 23rd April 2024 Latest price with VOLUME for HSK .. Tuesday 23rd May 2017
HSK is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.022
| 5
| 0.5 |
MAX
| 2
| 5,117,389
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HSK    Bottom |
End of day Prices (full format), 150 Days for (HSK) HEEMSKIRK CONSOLIDATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2017-Jun-21 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-20 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-19 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-16 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-15 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-14 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-13 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-09 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-08 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-07 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-06 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-05 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-02 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jun-01 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-31 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-30 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-29 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-26 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-25 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-24 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-May-23 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-18 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-17 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 100,627
| 7,245
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 29,185
| 2,159
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-10 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-09 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-08 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2017-May-05 Fri
| 0.075
| 0.075
| 0.072
| 0.072
| 1,109,688
| ###
| 9.8
| 9.8
| 0.0 |
2017-May-04 Thu
| 0.075
| 0.075
| 0.072
| 0.072
| 144,383
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-May-02 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-May-01 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-Apr-28 Fri
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| 82.0
| 82.0
| 0.0 |
2017-Apr-27 Thu
| 0.075
| 0.075
| 0.073
| 0.073
|
|
| 12.9
| 12.9
| 0.0 |
2017-Apr-26 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Apr-21 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Apr-19 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Apr-18 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 5,481
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| 89.0
| 89.0
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-Apr-04 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-Apr-03 Mon
| 0.072
| 0.075
| 0.072
| 0.075
| 463,855
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.075
| 0.075
| 0.073
| 0.075
| 300,182
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| 0.076
| 0.076
| 0.076
| 0.076
| 270,542
| ###
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| 0.077
| 0.077
| 0.076
| 0.076
| 156,858
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 43,250
| 3,243
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| 0.081
| 0.075
| 0.075
| 554,751
| 43,270
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 819,772
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| ###
| 0.081
| ###
| 0.081
|
|
| 80.8
| 80.8
| 0.0 |
2017-Mar-13 Mon
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| 0.082
| 0.082
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 43,125
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 2,405,857
| 0
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| 0.081
| 0.082
| ###
| ###
| 445,187
| 18,252
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 0.081
| 0.081
| ###
| ###
| 1,845,053
| 74,724
| 28.8
| 28.8
| 0.0 |
2017-Feb-28 Tue
| 0.081
| 0.082
| 0.081
| 0.082
|
|
| 83.5
| 83.5
| 0.0 |
2017-Feb-27 Mon
| 0.077
| ###
| 0.077
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 0.075
| 0.076
| 108,444
| ###
| 8.1
| 8.1
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| 0.073
| 0.079
| 0.073
| 0.079
|
|
| 97.1
| 97.1
| 0.0 |
2017-Feb-21 Tue
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 0.076
| 0.077
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 0.075
| 0.077
| 0.075
| 0.077
| 1,735,826
| 131,922
| 86.9
| 86.9
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 0.085
| ###
| 0.082
| 0.082
|
|
| 9.6
| 9.6
| 0.0 |
2017-Feb-07 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2017-Feb-06 Mon
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2017-Jan-30 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2017-Jan-27 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 36,281
| 2,575
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 0.071
| 0.076
| 0.071
| 0.076
|
|
| 96.3
| 96.3
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 0.078
| 0.078
| 378,456
| 14,759
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2017-Jan-18 Wed
| 0.074
| 0.075
| 0.073
| 0.075
|
|
| 85.1
| 85.1
| 0.0 |
2017-Jan-17 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jan-13 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 47,382
| 3,458
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jan-10 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2017-Jan-09 Mon
| 0.073
| 0.074
| 0.073
| 0.073
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 0.073
| 0.074
| 0.073
| 0.074
| 514,852
| 37,841
| 84.2
| 84.2
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 213,350
| 15,574
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 62.5
| 62.5
| 0.0 |
2016-Dec-23 Fri
| ###
| 0.072
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| 0.076
| ###
| 0.075
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 525,240
| 0
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 6,250
| 0
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 58,750
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 66,250
| 0
| 18.0
| 18.0
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-04-24 05:23:49 thru 2024-04-24 05:23:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|