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 Sat 24-May-04 03:13:04 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

(HSK) HEEMSKIRK CONSOLIDATED LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for HSK    Limits Next Section


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 .. Friday 3rd May 2024
Latest price with VOLUME for HSK .. Tuesday 23rd May 2017

HSK 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 0.022 5 0.5
MAX 2 5,117,389 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (HSK) HEEMSKIRK CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2014-Jun-06 Fri ### ### ### ### 66.1 66.1 0.0
2014-Jun-05 Thu ### ### ### ### 0 0.0
2014-Jun-04 Wed ### ### ### ### 0 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri ### ### ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 0 0.0
2014-May-23 Fri ### ### ### ### 99,850 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### 0 0.0
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### 117,288 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### 0 0.0
2014-May-14 Wed ### ### ### ### 0 0.0
2014-May-13 Tue ### ### ### ### 0 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 36,556 0 6.5 6.5 0.0
2014-May-07 Wed ### ### ### ### 0 0.0
2014-May-06 Tue ### ### ### ### 0 0.0
2014-May-05 Mon ### ### ### ### 370,379 0 ### ### 0.0
2014-May-02 Fri ### ### ### ### 0 0.0
2014-May-01 Thu ### ### ### ### 143,182 0 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 0 0.0
2014-Apr-29 Tue ### ### ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 95.6 95.6 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 751,476 0 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### 11,921 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 201,348 0 88.9 88.9 0.0
2014-Apr-11 Fri ### ### ### ### 57,580 0 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 97,220 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 0 0.0
2014-Apr-08 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-07 Mon ### ### ### ### 437,582 0 6.4 6.4 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### 861,377 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 51,773 0 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 91,656 0 66.9 66.9 0.0
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 0 0.0
2014-Mar-21 Fri ### ### ### ### 67.5 67.5 0.0
2014-Mar-20 Thu ### ### ### ### 0 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 0 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 51,827 0 17.7 17.7 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 7.3 7.3 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu 0.086 ### 0.086 ### 1,024,725 ### 98.9 98.9 0.0
2014-Mar-05 Wed 0.078 0.078 0.078 0.078 0 0.0
2014-Mar-04 Tue 0.078 0.078 0.078 0.078 11,173 871 ### ### 0.0
2014-Mar-03 Mon 0.081 0.081 0.081 0.081 6,173 ### 72.3 72.3 0.0
2014-Feb-28 Fri 0.076 0.081 0.076 0.081 ### ### 0.0
2014-Feb-27 Thu ### 0.085 ### ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 72.8 72.8 0.0
2014-Feb-25 Tue 0.082 0.086 ### ### 382,458 16,445 17.9 17.9 0.0
2014-Feb-24 Mon 0.075 0.075 0.075 0.075 0 0.0
2014-Feb-21 Fri ### 0.082 0.075 0.075 541,253 42,488 ### ### 0.0
2014-Feb-20 Thu 0.078 ### 0.078 ### ### ### 0.0
2014-Feb-19 Wed 0.079 0.079 0.078 0.078 ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 0 0.0
2014-Feb-17 Mon ### ### 0.078 ### ### ### 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu 0.085 0.085 0.085 0.085 0 ###
2014-Feb-12 Wed 0.085 0.085 0.085 0.085 0 ###
2014-Feb-11 Tue 0.075 0.085 0.075 0.085 37,727 ### ### ### ###
2014-Feb-10 Mon 0.075 0.075 0.075 0.075 26,142 ### 72.6 72.6 0.0
2014-Feb-07 Fri 0.083 0.083 0.083 0.083 63.1 63.1 0.0
2014-Feb-06 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-Feb-05 Wed 0.081 0.081 0.081 0.081 1,250 ### 77.5 77.5 0.0
2014-Feb-04 Tue 0.073 0.081 0.073 0.081 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 0 0.0
2014-Jan-31 Fri ### ### ### ### 69.3 69.3 0.0
2014-Jan-30 Thu 0.074 0.074 ### ### 397,640 ### 5.4 5.4 0.0
2014-Jan-29 Wed 0.075 0.075 0.074 0.074 19.5 19.5 0.0
2014-Jan-28 Tue ### ### ### ### 75.8 75.8 0.0
2014-Jan-24 Fri 0.084 0.087 0.077 ### 5.6 5.6 0.0
2014-Jan-23 Thu ### ### ### ### 0 0.0
2014-Jan-22 Wed 0.082 ### 0.072 ### ### ### 0.0
2014-Jan-21 Tue ### 0.085 ### 0.085 ### ### ###
2014-Jan-20 Mon 0.058 0.058 0.058 0.058 ### ### 0.0
2014-Jan-17 Fri 0.058 0.058 0.058 0.058 0 0.0
2014-Jan-16 Thu 0.058 0.058 0.058 0.058 63.1 63.1 0.0
2014-Jan-15 Wed 0.055 0.055 0.055 0.055 0 ###
2014-Jan-14 Tue 0.058 0.058 0.055 0.055 ### ### ###
2014-Jan-13 Mon ### ### ### ### 0 0.0
2014-Jan-10 Fri ### ### ### ### 0 0.0
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed 0.058 0.058 0.058 0.058 0 0.0
2014-Jan-07 Tue ### ### 0.058 0.058 ### ### 0.0
2014-Jan-06 Mon ### ### ### ### 0 0.0
2014-Jan-03 Fri ### ### ### ### 0 0.0
2014-Jan-02 Thu ### ### ### ### 0 0.0
2013-Dec-31 Tue ### ### ### ### 69.1 69.1 0.0
2013-Dec-30 Mon 0.058 0.058 0.058 0.058 0 0.0
2013-Dec-27 Fri 0.058 0.058 0.058 0.058 0 0.0
2013-Dec-24 Tue 0.058 0.058 0.058 0.058 0 0.0
2013-Dec-23 Mon 0.058 0.058 0.058 0.058 7,220 ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 63.4 63.4 0.0
2013-Dec-19 Thu ### ### ### ### 0 0.0
2013-Dec-18 Wed ### ### ### ### 0 0.0
2013-Dec-17 Tue ### ### ### ### 0 0.0
2013-Dec-16 Mon ### ### ### ### 0 0.0
2013-Dec-13 Fri ### ### ### ### 0 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 0 0.0
2013-Dec-10 Tue ### ### ### ### 0 0.0
2013-Dec-09 Mon ### ### ### ### 0 0.0
2013-Dec-06 Fri ### ### ### ### 0 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 12.9 12.9 0.0
2013-Dec-03 Tue ### ### ### ### 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 71.9 71.9 0.0
2013-Nov-28 Thu ### ### ### ### 1,640 0 75.5 75.5 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### 75.0 75.0 0.0
2013-Nov-22 Fri ### ### ### ### 0 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 0 0.0
2013-Nov-19 Tue ### ### ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 79.4 79.4 0.0
2013-Nov-15 Fri ### ### ### ### 0 0.0
2013-Nov-14 Thu ### ### ### ### 0 0.0
2013-Nov-13 Wed 0.075 0.075 ### ### ### ### 0.0
2013-Nov-12 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2013-Nov-11 Mon ### 0.075 ### ### 86.4 86.4 0.0
2013-Nov-08 Fri ### ### ### ### 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 0 0.0
2013-Nov-06 Wed ### ### ### ### 0 0.0
2013-Nov-05 Tue ### ### ### ### 0 0.0
2013-Nov-04 Mon ### ### ### ### 0 0.0
2013-Nov-01 Fri ### ### ### ### 0 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2024-05-04 03:13:04 thru 2024-05-04 03:13:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000