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 Fri 26-Mar-20 02:04:41 AM 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

(HST) HASTIE GROUP LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for HST    Limits Next Section


Company Details for (HST) HASTIE GROUP LIMITED

Listing Code HST
Listing Name HASTIE GROUP LIMITED
GICS Sector Capital Goods
ISIN Name HASTIE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HST0


Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for HST .. Friday 13th April 2012

HST 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 0.087 ### ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (HST) HASTIE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-3.21
2007-Feb-06 Tue ### ### ### ### 237,547 0 5.5 5.5 0.0
2007-Feb-05 Mon ### 3.29 ### 3.29 ### ### ###
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 36.2 36.2 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 348,573 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 313,088 0 66.4 66.4 0.0
2007-Jan-23 Tue ### ### ### ### 569,285 0 15.1 15.1 0.0
2007-Jan-22 Mon ### ### 3 ### 543,556 ### 92.4 92.4 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### 2.88 97.3 97.3 0.2
2007-Jan-17 Wed ### ### 2.56 ### 30,175 38,624 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 29,377 0 ### ### 0.0
2007-Jan-12 Fri ### ### 2.55 2.55 5.9 5.9 0.2
2007-Jan-11 Thu 2.7 2.7 2.55 ### 19.4 19.4 0.0
2007-Jan-10 Wed ### 2.74 ### 2.7 482,224 660,646 78.5 78.5 0.2
2007-Jan-09 Tue ### 2.7 ### ### 86.4 86.4 0.0
2007-Jan-08 Mon ### ### ### ### 32,272 0 ### ### 0.0
2007-Jan-05 Fri ### ### 2.55 2.59 14.2 14.2 0.2
2007-Jan-04 Thu ### ### ### ### 33.0 33.0 0.0
2007-Jan-03 Wed ### 2.7 ### ### 173,073 233,648 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 10,757 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 2.58 ### 2.58 ### 70.9 70.9 0.0
2006-Dec-27 Wed 2.58 2.58 2.55 2.56 4,574 ### 18.0 18.0 0.2
2006-Dec-22 Fri 2.55 2.56 2.53 2.55 ### ### 0.2
2006-Dec-21 Thu 2.51 2.58 2.51 2.58 ### ### 0.2
2006-Dec-20 Wed 2.5 2.56 2.45 2.51 179,852 450,529 68.0 68.0 ###
2006-Dec-19 Tue 2.45 2.5 2.45 2.5 85.8 85.8 0.2
2006-Dec-18 Mon 2.5 2.5 2.45 2.49 116,458 ### ### ### 0.2
2006-Dec-15 Fri 2.47 2.5 2.45 2.45 ### ### 0.2
2006-Dec-14 Thu 2.48 2.48 2.46 2.48 ### ### 0.2
2006-Dec-13 Wed 2.43 2.5 2.4 2.48 104,950 257,127 85.9 85.9 0.2
2006-Dec-12 Tue 2.42 2.46 2.41 2.43 52,078 ### 72.7 72.7 ###
2006-Dec-11 Mon 2.46 2.47 ### ### ### ### 0.0
2006-Dec-08 Fri 2.45 2.5 2.4 2.4 16.8 16.8 ###
2006-Dec-07 Thu 2.49 2.5 2.45 2.45 ### ### 0.2
2006-Dec-06 Wed 2.49 2.5 2.44 2.45 19.4 19.4 0.2
2006-Dec-05 Tue 2.5 2.51 2.47 2.49 ### ### 0.2
2006-Dec-04 Mon 2.44 2.51 2.44 2.5 304,985 ### ### ### 0.2
2006-Dec-01 Fri 2.56 2.58 ### 2.49 1,392,050 1,795,744 13.1 13.1 0.2
2006-Nov-30 Thu 2.49 2.53 2.49 2.53 212,158 ### ### ### ###
2006-Nov-29 Wed 2.4 2.48 2.4 2.45 79.8 79.8 0.2
2006-Nov-28 Tue ### ### ### ### 82.7 82.7 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 116,229 0 ### ### 0.0
2006-Nov-23 Thu ### 2.41 ### ### 243,479 ### 64.1 64.1 0.0
2006-Nov-22 Wed ### ### 2.28 ### 82.1 82.1 0.0
2006-Nov-21 Tue 2.27 2.29 2.27 2.29 71.5 71.5 ###
2006-Nov-20 Mon 2.25 2.28 2.23 2.27 106,178 ### ### ### 0.2
2006-Nov-17 Fri 2.27 2.28 2.26 2.28 ### ### 0.2
2006-Nov-16 Thu 2.27 ### 2.25 2.26 165,345 ### ### ### ###
2006-Nov-15 Wed 2.27 ### 2.26 2.27 381,776 ### 68.4 68.4 0.2
2006-Nov-14 Tue 2.25 2.29 2.23 2.25 64.9 64.9 ###
2006-Nov-13 Mon 2.29 2.29 2.25 2.25 ### ### ###
2006-Nov-10 Fri ### ### 2.28 2.29 213,671 243,584 14.8 14.8 ###
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 119,276 0 73.4 73.4 0.0
2006-Nov-07 Tue ### ### ### ### 30.6 30.6 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 26.5 26.5 0.0
2006-Nov-02 Thu ### ### ### ### 67.6 67.6 0.0
2006-Nov-01 Wed 2.42 2.43 ### ### 11.6 11.6 0.0
2006-Oct-31 Tue 2.47 2.48 2.43 2.43 147,477 362,056 21.7 21.7 ###
2006-Oct-30 Mon 2.43 2.45 2.41 2.43 ### ### ###
2006-Oct-27 Fri 2.44 2.44 2.4 2.42 584,421 ### ### ### 0.2
2006-Oct-26 Thu 2.4 2.45 ### 2.4 367,429 ### 65.2 65.2 ###
2006-Oct-25 Wed 2.46 2.46 2.41 2.41 99,521 ### 17.9 17.9 0.2
2006-Oct-24 Tue 2.45 2.46 2.43 2.46 ### ### 0.2
2006-Oct-23 Mon 2.44 2.45 2.44 2.45 ### ### 0.2
2006-Oct-20 Fri 2.5 2.5 2.42 2.42 315,654 ### 7.8 7.8 0.2
2006-Oct-19 Thu 2.4 2.88 2.4 2.5 92.2 92.2 0.2
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 2.29 ### 497,052 569,124 32.2 32.2 0.0
2006-Oct-16 Mon ### ### ### ### 25.1 25.1 0.0
2006-Oct-13 Fri ### 2.47 ### ### ### ### 0.0
2006-Oct-12 Thu 2.28 ### 2.27 ### 393,050 ### ### ### 0.0
2006-Oct-11 Wed 2.27 ### 2.25 2.28 65.3 65.3 0.2
2006-Oct-10 Tue 2.27 2.29 2.26 2.26 26.1 26.1 ###
2006-Oct-09 Mon 2.23 ### 2.23 2.27 304,083 339,052 83.5 83.5 0.2
2006-Oct-06 Fri 2.21 2.23 2.2 2.22 68.9 68.9 0.2
2006-Oct-05 Thu ### 2.23 ### 2.21 795,643 887,141 79.1 79.1 0.2
2006-Oct-04 Wed ### ### ### ### 460,389 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 126,579 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 1.975 ### 1.975 ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 78,170 0 78.7 78.7 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 27.6 27.6 0.0
2006-Sep-15 Fri 2 2 ### ### 28.5 28.5 0.0
2006-Sep-14 Thu ### ### ### ### 151,028 0 ### ### 0.0
2006-Sep-13 Wed ### ### 2 ### ### ### 0.0
2006-Sep-12 Tue ### ### 2 ### 486,975 486,975 ### ### 0.0
2006-Sep-11 Mon 2 ### 2 ### 702,024 702,024 91.5 91.5 0.0
2006-Sep-08 Fri 2 2 ### ### 30.6 30.6 0.0
2006-Sep-07 Thu ### ### ### ### 1,954,983 0 ### ### 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 1.78 1.78 1.75 1.75 18.0 18.0 0.1
2006-Sep-01 Fri 1.8 1.8 1.77 1.77 141,956 ### 18.4 18.4 ###
2006-Aug-31 Thu 1.77 1.8 1.77 1.8 ### ### 0.1
2006-Aug-30 Wed 1.77 1.79 1.77 1.79 30,859 54,929 ### ### 0.1
2006-Aug-29 Tue 1.77 1.77 1.755 1.77 66.5 66.5 ###
2006-Aug-28 Mon 1.8 1.8 1.77 1.77 32,179 ### ### ### ###
2006-Aug-25 Fri 1.755 1.8 1.755 1.8 55,142 ### ### ### 0.1
2006-Aug-24 Thu 1.78 1.8 1.775 1.8 ### ### 0.1
2006-Aug-23 Wed 1.77 1.79 1.76 1.79 76.9 76.9 0.1
2006-Aug-22 Tue 1.78 1.78 1.745 1.78 69.0 69.0 0.1
2006-Aug-21 Mon 1.77 1.78 1.76 1.775 ### ### ###
2006-Aug-18 Fri 1.76 ### 1.745 1.75 523,775 ### 24.2 24.2 0.1
2006-Aug-17 Thu 1.75 1.755 1.74 1.75 83,955 ### ### ### 0.1
2006-Aug-16 Wed 1.775 1.78 1.745 1.75 ### ### 0.1
2006-Aug-15 Tue 1.78 1.785 1.77 1.78 45,540 80,947 77.8 77.8 0.1
2006-Aug-14 Mon 1.79 1.8 1.785 1.8 53,450 ### 72.1 72.1 0.1
2006-Aug-11 Fri 1.78 1.8 1.78 1.79 37,484 ### 74.2 74.2 0.1
2006-Aug-10 Thu 1.81 1.81 1.78 1.78 ### ### 0.1
2006-Aug-09 Wed 1.785 1.81 1.785 1.81 411,783 740,179 84.9 84.9 ###
2006-Aug-08 Tue 1.845 1.845 1.78 ### ### ### 0.0
2006-Aug-07 Mon 1.77 1.85 1.77 1.82 89.5 89.5 ###
2006-Aug-04 Fri 1.86 1.86 1.8 1.82 41,349 ### 15.5 15.5 ###
2006-Aug-03 Thu 1.855 1.855 1.75 1.82 ### ### ###
2006-Aug-02 Wed 1.85 1.87 1.85 1.86 ### ### 0.1
2006-Aug-01 Tue 1.87 1.87 1.84 1.85 460,425 854,088 27.6 27.6 0.1
2006-Jul-31 Mon 1.89 ### 1.87 1.89 ### ### ###
2006-Jul-28 Fri 1.84 1.87 1.84 1.87 ### ### ###
2006-Jul-27 Thu 1.84 1.85 1.83 1.84 207,188 381,225 ### ### ###
2006-Jul-26 Wed 1.82 1.84 1.82 1.84 ### ### ###
2006-Jul-25 Tue 1.84 1.85 1.81 1.84 70.2 70.2 ###
2006-Jul-24 Mon 1.85 1.85 1.83 1.83 79,075 ### ### ### ###
2006-Jul-21 Fri 1.84 1.85 1.8 1.84 210,080 ### 72.6 72.6 ###
2006-Jul-20 Thu ### 1.83 1.775 1.83 358,422 646,055 ### ### ###
2006-Jul-19 Wed 1.76 1.79 1.75 1.755 38.8 38.8 0.1
2006-Jul-18 Tue 1.755 1.755 1.74 1.755 252,548 441,327 73.2 73.2 0.1
2006-Jul-17 Mon 1.755 1.755 1.72 1.755 73.6 73.6 0.1
2006-Jul-14 Fri 1.75 1.76 1.72 1.76 149,870 260,773 80.8 80.8 0.1
2006-Jul-13 Thu 1.755 1.76 1.75 1.755 75,523 132,542 ### ### 0.1
2006-Jul-12 Wed 1.75 1.755 1.75 1.75 229,440 ### ### ### 0.1
2006-Jul-11 Tue 1.74 1.755 1.74 1.75 77.3 77.3 0.1
2006-Jul-10 Mon 1.79 1.79 1.74 1.75 291,046 ### 13.5 13.5 0.1
2006-Jul-07 Fri 1.78 1.8 1.74 1.78 ### ### 0.1
2006-Jul-06 Thu 1.71 1.755 1.7 1.75 81.0 81.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-03-20 02:04:41 thru 2026-03-20 02:04:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000