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 Mon 26-Mar-16 10:07:59 PM 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

(HTE) HITEC ENERGY LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for HTE    Limits Next Section


Company Details for (HTE) HITEC ENERGY LIMITED

Listing Code HTE
Listing Name HITEC ENERGY LIMITED
GICS Sector Materials
ISIN Name HITEC ENERGY LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HTE0


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for HTE .. Tuesday 13th October 2009

HTE 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 ### ### 0.0
MAX 0.175 ### ###


Font Format Legend

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


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


End of day Prices (full format),

150 Days for (HTE) HITEC ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0003
2005-Aug-19 Fri 0.027 0.027 0.027 0.027 ### ### ###
2005-Aug-18 Thu ### ### ### ### 0 0.0
2005-Aug-17 Wed 0.028 ### 0.027 ### ### ### 0.0
2005-Aug-16 Tue 0.028 0.028 0.028 0.028 65.7 65.7 ###
2005-Aug-15 Mon 0.029 ### 0.028 0.028 ### ### ###
2005-Aug-12 Fri 0.029 0.029 0.029 0.029 1,066,077 ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### 0.029 0.029 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 0 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### 0.029 0.029 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 4.3 4.3 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### 0.029 0.029 286,922 ### ### ### 0.0
2005-Jul-22 Fri 0.028 ### 0.028 ### 1,450,881 ### ### ### 0.0
2005-Jul-21 Thu 0.027 0.027 0.027 0.027 18,850 ### ### ### ###
2005-Jul-20 Wed 0.027 0.028 0.027 0.028 ### ### ###
2005-Jul-19 Tue 0.026 0.026 0.026 0.026 0 ###
2005-Jul-18 Mon 0.026 0.026 0.026 0.026 0 ###
2005-Jul-15 Fri 0.027 0.027 0.026 0.026 6.9 6.9 ###
2005-Jul-14 Thu 0.027 0.027 0.027 0.027 67.1 67.1 ###
2005-Jul-13 Wed 0.027 0.027 0.027 0.027 ### ### ###
2005-Jul-12 Tue 0.026 0.026 0.026 0.026 0 ###
2005-Jul-11 Mon 0.026 0.026 0.026 0.026 7,542 ### ### ### ###
2005-Jul-08 Fri 0.026 0.026 0.026 0.026 0 ###
2005-Jul-07 Thu 0.026 0.026 0.026 0.026 ### ### ###
2005-Jul-06 Wed 0.026 0.027 0.026 0.027 ### ### ###
2005-Jul-05 Tue 0.026 0.026 0.026 0.026 0 ###
2005-Jul-04 Mon 0.026 0.026 0.026 0.026 ### ### ###
2005-Jul-01 Fri 0.026 0.027 0.026 0.027 87.5 87.5 ###
2005-Jun-30 Thu 0.022 0.026 0.021 0.025 2,485,356 ### ### ### ###
2005-Jun-29 Wed 0.028 0.028 0.022 0.023 0.4 0.4 ###
2005-Jun-28 Tue 0.028 0.028 0.027 0.027 9.5 9.5 ###
2005-Jun-27 Mon 0.029 0.029 0.026 0.027 329,189 9,052 6.1 6.1 ###
2005-Jun-24 Fri 0.026 0.029 0.026 0.029 689,954 18,973 ### ### 0.0
2005-Jun-23 Thu 0.022 0.027 0.021 0.025 1,481,672 ### ### ### ###
2005-Jun-22 Wed 0.024 0.024 0.022 0.022 631,073 ### 2.7 2.7 ###
2005-Jun-21 Tue 0.026 0.026 0.024 0.024 51,124 1,278 ### ### ###
2005-Jun-20 Mon 0.027 0.027 0.026 0.026 294,981 ### ### ### ###
2005-Jun-17 Fri 0.026 0.028 0.026 0.028 96.5 96.5 ###
2005-Jun-16 Thu 0.026 0.026 0.024 0.026 825,288 ### 69.6 69.6 ###
2005-Jun-15 Wed 0.027 0.027 0.027 0.027 69.2 69.2 ###
2005-Jun-14 Tue 0.028 0.029 0.026 0.029 483,059 13,284 ### ### 0.0
2005-Jun-10 Fri 0.028 0.029 0.028 0.029 90.1 90.1 0.0
2005-Jun-09 Thu 0.028 0.029 0.028 0.028 589,285 ### 72.7 72.7 ###
2005-Jun-08 Wed 0.029 ### 0.028 0.028 920,489 12,886 9.5 9.5 ###
2005-Jun-07 Tue ### ### 0.029 0.029 512,650 ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 63,150 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 184,544 0 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 185,344 0 10.9 10.9 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 410,286 0 98.9 98.9 0.0
2005-May-26 Thu ### ### ### ### 10.6 10.6 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue 0.041 0.041 0.041 0.041 0 0.0
2005-May-23 Mon ### 0.043 ### 0.041 315,780 6,789 99.7 99.7 0.0
2005-May-20 Fri 0.026 ### 0.025 ### ### ### 0.0
2005-May-19 Thu 0.022 0.026 0.022 0.025 1,527,085 36,650 ### ### ###
2005-May-18 Wed 0.021 0.021 ### ### ### ### 0.0
2005-May-17 Tue 0.027 0.027 0.024 0.025 4.0 4.0 ###
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### 0.027 ### 11.4 11.4 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 361,346 0 95.9 95.9 0.0
2005-May-10 Tue ### ### ### ### 989,077 0 ### ### 0.0
2005-May-09 Mon ### ### ### ### 393,676 0 89.3 89.3 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 781,455 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon 0.041 0.041 ### ### 1,035,453 21,226 ### ### 0.0
2005-Apr-29 Fri 0.041 0.042 0.041 0.042 87.6 87.6 ###
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed 0.041 0.041 ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu ### 0.041 ### ### ### ### 0.0
2005-Apr-20 Wed ### 0.042 ### ### 138,658 ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 54,858 0 ### ### 0.0
2005-Apr-18 Mon 0.044 0.044 ### ### ### ### 0.0
2005-Apr-15 Fri 0.045 0.045 0.044 0.044 29.0 29.0 ###
2005-Apr-14 Thu 0.045 0.045 0.045 0.045 80.1 80.1 ###
2005-Apr-13 Wed 0.045 0.045 0.045 0.045 0 ###
2005-Apr-12 Tue 0.045 0.045 0.045 0.045 72.3 72.3 ###
2005-Apr-11 Mon 0.045 0.045 0.043 0.043 7.6 7.6 ###
2005-Apr-08 Fri 0.045 0.045 0.045 0.045 ### ### ###
2005-Apr-07 Thu 0.045 0.045 0.045 0.045 ### ### ###
2005-Apr-06 Wed 0.045 0.047 0.045 0.047 29,788 1,370 94.0 94.0 ###
2005-Apr-05 Tue 0.042 0.045 0.041 0.045 97.5 97.5 ###
2005-Apr-04 Mon 0.047 0.047 0.045 0.045 460,128 ### ### ### ###
2005-Apr-01 Fri 0.048 0.048 0.048 0.048 65.0 65.0 ###
2005-Mar-31 Thu 0.046 0.049 0.045 0.049 ### ### ###
2005-Mar-30 Wed ### ### 0.047 0.047 ### ### ###
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu 0.049 ### 0.049 ### 13,250 324 89.4 89.4 0.0
2005-Mar-23 Wed 0.051 0.051 0.049 0.049 10.0 10.0 ###
2005-Mar-22 Tue 0.051 0.051 0.051 0.051 76.4 76.4 ###
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### 0.051 ### ### 273,523 6,974 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### 0.051 ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 0.052 0.052 ### ### 156,587 4,071 ### ### 0.0
2005-Mar-14 Mon 0.052 0.053 0.051 0.051 16.7 16.7 ###
2005-Mar-11 Fri ### 0.053 0.049 0.051 ### ### ###
2005-Mar-10 Thu ### ### 0.049 0.049 16.5 16.5 ###
2005-Mar-09 Wed ### ### 0.049 0.049 90,787 2,224 16.8 16.8 ###
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon 0.051 0.051 ### ### ### ### 0.0
2005-Mar-04 Fri ### 0.053 ### 0.053 ### ### ###
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed 0.053 0.053 ### ### 958,923 ### 3.9 3.9 0.0
2005-Mar-01 Tue 0.053 0.053 0.053 0.053 57,077 3,025 ### ### ###
2005-Feb-28 Mon 0.053 0.053 0.053 0.053 68.4 68.4 ###
2005-Feb-25 Fri 0.052 0.053 0.052 0.053 83.0 83.0 ###
2005-Feb-24 Thu 0.052 0.052 0.052 0.052 145,988 ### ### ### ###
2005-Feb-23 Wed 0.051 0.051 ### 0.051 77.6 77.6 ###
2005-Feb-22 Tue 0.051 0.051 ### ### ### ### 0.0
2005-Feb-21 Mon 0.051 0.051 0.051 0.051 ### ### ###
2005-Feb-18 Fri ### 0.051 ### 0.051 86.7 86.7 ###
2005-Feb-17 Thu ### 0.051 ### 0.051 665,851 16,979 85.1 85.1 ###
2005-Feb-16 Wed ### ### 0.049 ### 342,574 ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 0.051 0.054 ### ### ### ### 0.0
2005-Feb-10 Thu 0.052 0.052 ### ### ### ### 0.0
2005-Feb-09 Wed 0.053 0.054 0.053 0.053 177,784 ### 73.8 73.8 ###
2005-Feb-08 Tue 0.055 0.055 0.054 0.054 19.6 19.6 ###
2005-Feb-07 Mon 0.055 0.055 0.055 0.055 ### ### ###
2005-Feb-04 Fri 0.055 0.055 0.055 0.055 ### ### ###
2005-Feb-03 Thu 0.059 0.059 0.055 0.055 322,924 ### ### ### ###
2005-Feb-02 Wed 0.055 ### 0.055 0.059 ### ### 0.0
2005-Feb-01 Tue 0.054 0.056 0.053 0.055 ### ### ###
2005-Jan-31 Mon 0.052 0.054 0.051 0.054 93.1 93.1 ###
2005-Jan-28 Fri 0.054 0.054 0.051 0.054 70.0 70.0 ###
2005-Jan-27 Thu 0.052 0.054 ### 0.054 91.6 91.6 ###
2005-Jan-25 Tue 0.051 0.051 ### 0.051 833,556 21,255 72.2 72.2 ###
2005-Jan-24 Mon 0.052 0.052 ### 0.052 ### ### ###
2005-Jan-21 Fri 0.052 0.052 ### 0.052 67.7 67.7 ###
2005-Jan-20 Thu 0.053 0.053 ### ### ### ### 0.0
2005-Jan-19 Wed 0.054 0.054 0.052 0.052 6.6 6.6 ###
2005-Jan-18 Tue 0.053 0.054 0.053 0.054 86.5 86.5 ###
2005-Jan-17 Mon 0.052 0.052 0.052 0.052 10,540 548 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-03-16 22:07:59 thru 2026-03-16 22:07:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000