Stock Trading: www.OzSuper.com LogoNew 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 2018-02-24 17:52:21 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(HWG) HOSTWORKS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for HWG    Basic Next Section


Company Details for (HWG) HOSTWORKS GROUP LIMITED

Listing CodeHWG
Listing NameHOSTWORKS GROUP LIMITED
GICS SectorSoftware & Services
ISIN NameHOSTWORKS GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000HWG9


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for HWG .. Monday 25th February 2008

HWG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for HWG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (HWG) HOSTWORKS GROUP LIMITED
DateOpenHighLowCloseVolume
2008-03-180.410.410.410.410
2008-03-170.410.410.410.410
2008-03-140.410.410.410.410
2008-03-130.410.410.410.410
2008-03-120.410.410.410.410
2008-03-110.410.410.410.410
2008-03-100.410.410.410.410
2008-03-070.410.410.410.410
2008-03-060.410.410.410.410
2008-03-050.410.410.410.410
2008-03-040.410.410.410.410
2008-03-030.410.410.410.410
2008-02-280.410.410.410.410
2008-02-270.410.410.410.410
2008-02-260.410.410.410.410
2008-02-25###0.41###0.41###
2008-02-220.410.410.410.41###
2008-02-21###############
2008-02-20###0.41###0.41###
2008-02-190.410.410.410.41###
2008-02-18############4545
2008-02-15######0.40.4###
2008-02-140.4###0.4######
2008-02-130.4###0.4###121150
2008-02-120.40.40.40.4###
2008-02-110.40.40.40.4###
2008-02-080.40.40.40.4###
2008-02-07######0.40.4###
2008-02-0600000
2008-02-050.40.40.40.4###
2008-02-040.40.40.40.4###
2008-02-010.40.40.40.4###
2008-01-310.40.40.40.4###
2008-01-300.40.40.40.4###
2008-01-290.40.40.40.4###
2008-01-250.40.40.40.4###
2008-01-240.40.40.40.4###
2008-01-230.40.40.40.4238950
2008-01-220.40.40.40.4###
2008-01-210.40.40.40.4###
2008-01-180.40.40.40.4###
2008-01-170.40.40.40.4###
2008-01-160.40.40.40.4###
2008-01-150.40.40.40.41079950
2008-01-140.40.40.40.4251870
2008-01-110.40.40.40.4154986
2008-01-100.40.40.40.4###
2008-01-090.40.40.40.4###
2008-01-080.40.40.40.4###
2008-01-07######0.40.4374076
2008-01-040.4###0.40.4166250
2008-01-03###0.4###0.4632054
2008-01-020.40.4#########
2007-12-310.40.4######103625
2007-12-28###############
2007-12-27###############
2007-12-24############274482
2007-12-21###############
2007-12-20###############
2007-12-19############193350
2007-12-18############863571
2007-12-17############6961920
2007-12-14###############
2007-12-130.40.4#########
2007-12-12###0.4#########
2007-12-110.40.4#########
2007-12-10###0.4######1257174
2007-12-070.40.4#########
2007-12-06###############
2007-12-05###############
2007-12-04###############
2007-12-030.280.290.280.29###
2007-11-300.280.280.270.2744750
2007-11-290.2750.290.2750.28###
2007-11-280.270.2750.260.26###
2007-11-270.2750.275#########
2007-11-260.2750.2750.270.275###
2007-11-230.2750.280.2750.28###
2007-11-2200000
2007-11-2100000
2007-11-200.280.280.280.2898180
2007-11-190.2850.2850.280.2838247
2007-11-160.2750.290.2750.29###
2007-11-150.2750.2750.2750.2750
2007-11-140.2750.2750.2750.275###
2007-11-130.2750.2750.2750.275###
2007-11-120.2750.2750.2750.275###
2007-11-090.280.280.270.2794071
2007-11-080.2850.2850.280.28###
2007-11-070.290.290.290.2934482
2007-11-060.2850.290.2850.2933550
2007-11-050.2850.2850.2850.285###
2007-11-020.2850.2850.2850.28569820
2007-11-010.290.290.2850.28522380
2007-10-310.290.290.290.29###
2007-10-300.29###0.290.29308620
2007-10-29######0.2850.285###
2007-10-260.2750.290.2750.29684458
2007-10-250.28###0.280.285208958
2007-10-240.290.290.290.29###
2007-10-230.290.290.290.2999752
2007-10-220.280.290.280.29###
2007-10-190.290.290.290.29###
2007-10-1800000
2007-10-170.290.290.290.29###
2007-10-160.280.290.2750.29###
2007-10-150.2850.290.280.28###
2007-10-1200000
2007-10-110.280.280.2750.28###
2007-10-100.280.280.280.28###
2007-10-090.280.280.280.28142727
2007-10-080.2850.2850.2850.285###
2007-10-0500000
2007-10-040.280.280.280.28###
2007-10-030.290.290.280.28###
2007-10-020.2850.290.2850.29###
2007-10-01######0.2850.29###
2007-09-280.290.290.290.29###
2007-09-270.290.290.290.29###
2007-09-26######0.29######
2007-09-250.285###0.285###249582
2007-09-240.280.2850.2750.285157943
2007-09-210.2850.290.270.27###
2007-09-200.240.2850.240.285493556
2007-09-190.240.24###0.24###
2007-09-180.240.240.240.24###
2007-09-170.250.2550.250.255###
2007-09-140.2450.2450.240.24###
2007-09-130.2550.2550.2450.245###
2007-09-120.2550.2550.2550.255###
2007-09-1100000
2007-09-1000000
2007-09-070.2550.2550.2550.255###
2007-09-060.2550.2550.2550.255###
2007-09-050.260.260.2550.255###
2007-09-040.26###0.26######
2007-09-030.25###0.25###182650
2007-08-3100000
2007-08-300.250.250.2450.24562444
2007-08-290.2450.2450.2450.245###
2007-08-280.2450.2450.2450.24541050
2007-08-27######0.2450.245706284
2007-08-240.250.260.250.26###
2007-08-230.250.260.250.255423424
2007-08-220.2450.250.240.25###
2007-08-210.240.2550.240.245###
2007-08-200.220.230.220.23###
2007-08-1700000
2007-08-160.210.210.210.21337153
2007-08-150.220.220.21######
2007-08-140.220.220.210.21###
2007-08-130.2250.2250.220.22368871
2007-08-100.2250.2250.220.225###
2007-08-090.220.2250.220.22583540
2007-08-080.220.220.220.222129
2007-08-070.230.230.220.22###
2007-08-060.230.230.2250.225###
2007-08-030.230.230.230.23###
2007-08-02###############
2007-08-010.240.24######132273
2007-07-31###0.24###0.24###
2007-07-300.230.230.2250.23###
2007-07-270.225###0.225######
2007-07-260.230.230.2250.225###
2007-07-250.2250.2250.2250.225###
2007-07-240.2250.2250.2250.225###
2007-07-230.2250.230.2250.23472287
2007-07-200.230.230.2250.225###
2007-07-190.230.230.230.23###
2007-07-18############45975
2007-07-17###############
2007-07-16######0.23######
2007-07-1300000
2007-07-120.23###0.23###151977
2007-07-110.23###0.230.23###
2007-07-10############5680
2007-07-090.23###0.23######
2007-07-060.230.230.230.23###
2007-07-050.230.230.230.23###
2007-07-040.230.230.230.23###
2007-07-030.230.230.230.23###
2007-07-020.230.230.230.23###
2007-06-290.2250.230.2250.23315577
2007-06-28######0.2250.23###
2007-06-270.2450.2750.2450.275###
2007-06-260.230.240.2250.24###
2007-06-25######0.230.23###
2007-06-220.230.230.230.23###
2007-06-21###############
2007-06-20######0.230.23148383
2007-06-190.23###0.230.23###
2007-06-180.230.230.230.23###
2007-06-150.230.240.230.24###
2007-06-14######0.23######
2007-06-130.23###0.23######
2007-06-120.220.230.220.23###
2007-06-080.2250.2250.2250.225###
2007-06-07###0.225###0.225###
2007-06-060.2250.230.220.23###
2007-06-050.220.2250.220.225###
2007-06-040.2250.230.2250.225181457
2007-06-010.220.2250.220.225###
2007-05-310.220.220.220.22###
2007-05-300.2250.2250.2250.225###
2007-05-290.2250.230.220.225###
2007-05-280.240.240.230.23###
2007-05-25###0.240.230.24###
2007-05-24###############
2007-05-23###############
2007-05-2200000
2007-05-210.230.230.220.22###
2007-05-1800000
2007-05-170.230.230.2250.23251275
2007-05-160.240.240.230.23###
2007-05-150.230.230.230.23###
2007-05-140.230.230.2250.225161253
2007-05-11######0.2250.225###
2007-05-100.240.24#########
2007-05-090.240.240.240.24###
2007-05-080.240.240.240.24###
2007-05-070.240.240.240.24###
2007-05-040.240.240.240.24150880
2007-05-030.2450.2450.2450.245130554
2007-05-020.260.260.2450.25148120
2007-05-010.26###0.26######
2007-04-300.250.2550.240.255127225
2007-04-270.250.250.240.24215949
2007-04-260.240.2550.240.25###
2007-04-2400000
2007-04-2300000
2007-04-200.240.240.230.239075
2007-04-19###0.24#########
2007-04-180.240.240.22###114853
2007-04-170.240.240.240.24112525
2007-04-160.230.230.230.23209975
2007-04-130.220.220.220.2229478
2007-04-120.220.220.210.21###
2007-04-110.210.210.210.21###
2007-04-100.210.210.210.21###
2007-04-05######0.210.21###
2007-04-04###############
2007-04-03###############
2007-04-02######0.210.21###
2007-03-300.21###0.21######
2007-03-29############30350
2007-03-28###0.22#########
2007-03-27###############
2007-03-26###############
2007-03-230.220.22#########
2007-03-22###0.22###0.22###
2007-03-21######0.210.21###
2007-03-200.210.210.210.21###
2007-03-19###0.21###0.2183050
2007-03-16###0.21###0.21###
2007-03-1500000
2007-03-140.20.20.20.2###
2007-03-13###############
2007-03-1200000
2007-03-090.20.20.20.2###
2007-03-0800000
2007-03-0700000
2007-03-060.20.210.20.21###
2007-03-05###0.21###0.21###
2007-03-02###0.21###0.21###
2007-03-010.20.20.20.251188
2007-02-280.20.20.20.2###
2007-02-27###############
2007-02-260.210.21#########
2007-02-230.210.22###0.22###
2007-02-220.210.210.210.21###
2007-02-210.210.210.210.21###
2007-02-20###0.21###0.21###
2007-02-190.2250.2250.210.21###
2007-02-1600000
2007-02-150.220.2250.220.225###
2007-02-140.20.220.20.22###
2007-02-130.220.220.220.22###
2007-02-12######0.20.2###
2007-02-090.220.220.220.22###
2007-02-080.220.230.20.22492778
2007-02-070.210.220.210.22###
2007-02-06###0.21###0.2116340
2007-02-050.210.210.210.211670
2007-02-020.21###0.2######
2007-02-0100000
2007-01-31######0.20.2###
2007-01-300.210.210.210.21###
2007-01-29###############
2007-01-250.220.22#########
2007-01-240.220.220.220.22###
2007-01-230.210.210.20.21###
2007-01-220.210.210.210.21###
2007-01-190.210.210.210.21###
2007-01-18###0.21###0.2150780
2007-01-17###############
2007-01-1600000
2007-01-15###############
2007-01-12###############
2007-01-11###############
2007-01-10###############
2007-01-09###############
2007-01-08###############
2007-01-05###############
2007-01-04############60550
2007-01-0300000
2007-01-02###############
2006-12-2900000
2006-12-28############78880
2006-12-27############249581
2006-12-22############469484
2006-12-21############380250
2006-12-20######0.155######
2006-12-19############260750
2006-12-180.1550.155######269646
2006-12-150.1550.1550.1550.155###
2006-12-14#########0.155503887
2006-12-130.1550.155#########
2006-12-120.1550.155######1980070
2006-12-110.155###0.155######
2006-12-08######0.1550.155526625
2006-12-070.1550.1550.1550.1559650
2006-12-060.155###0.155###104085
2006-12-0500000
2006-12-04###############
2006-12-010.155###0.155###41681
2006-11-300.1550.1550.1550.155###
2006-11-29############52975
2006-11-28############225349
2006-11-27###############
2006-11-24######0.1550.155###
2006-11-230.1550.1550.1550.155###
2006-11-220.1550.155#########
2006-11-21###############
2006-11-20###############
2006-11-17############110025
2006-11-16######0.155######
2006-11-1500000
2006-11-14###############
2006-11-13###############
2006-11-10############47950
2006-11-09###############
2006-11-08###############
2006-11-07###############
2006-11-060.1750.175#########
2006-11-0300000
2006-11-020.1750.1750.1750.175###
2006-11-0100000
2006-10-31###############
2006-10-30###############
2006-10-27###############
2006-10-26###############
2006-10-25######0.1850.185###
2006-10-24###############
2006-10-23###############
2006-10-200.185###0.185######
2006-10-1900000
2006-10-18###############
2006-10-17###############
2006-10-1600000
2006-10-1300000
2006-10-12###############
2006-10-11###############
2006-10-100.1750.1750.1750.175###
2006-10-09######0.1750.175###
2006-10-06###############
2006-10-050.175###0.175######
2006-10-04######0.1750.175###
2006-10-0300000
2006-10-02###0.185###0.185###
2006-09-2900000
2006-09-28###############
2006-09-27###############
2006-09-260.175############
2006-09-25######0.1750.175###
2006-09-2200000
2006-09-210.1750.1750.1750.175###
2006-09-20######0.1750.175###
2006-09-19###############
2006-09-1800000
2006-09-1500000
2006-09-14###############
2006-09-13###############
2006-09-120.1850.185######236044
2006-09-1100000
2006-09-0800000
2006-09-0700000
2006-09-0600000
2006-09-05###############
2006-09-04###############
2006-09-01###############
2006-08-310.1850.185######75250
2006-08-300.185###0.1850.185###
2006-08-29###0.2#########
2006-08-28###############
2006-08-250.20.20.20.2###
2006-08-240.20.20.20.2###
2006-08-230.220.220.20.2###
2006-08-22###0.210.20.2###
2006-08-21######0.1850.1852442047
2006-08-18###0.2#########
2006-08-17###############
2006-08-16###0.2###0.2389285
2006-08-15###0.2#########
2006-08-14######0.1750.175###
2006-08-110.185###0.185######
2006-08-1000000
2006-08-09###############
2006-08-080.1850.1850.1850.185###
2006-08-0700000
2006-08-040.1850.1850.1850.185###
2006-08-030.1850.1850.1850.185###
2006-08-020.1850.1850.1850.185###
2006-08-010.1850.1850.1850.185###
2006-07-310.1850.1850.1850.185###
2006-07-2800000
2006-07-27######0.175######
2006-07-2600000
2006-07-2500000
2006-07-240.1850.1850.1850.185###
2006-07-21###############
2006-07-20###############
2006-07-1900000
2006-07-18###############
2006-07-170.20.20.20.2###
2006-07-140.20.20.20.2###
2006-07-1300000
2006-07-12###############
2006-07-110.20.2#########
2006-07-100.20.20.20.22250
2006-07-070.20.20.20.2###
2006-07-060.210.210.210.2118843
2006-07-0500000
2006-07-0400000
2006-07-030.20.210.20.2138157
2006-06-300.220.22#########
2006-06-2800000
2006-06-270.210.210.210.21###
2006-06-260.210.210.210.21###
2006-06-230.210.210.210.21###
2006-06-2200000
2006-06-210.210.210.210.21###
2006-06-200.210.220.210.22102050
2006-06-19###############
2006-06-1600000
2006-06-150.220.220.220.22###
2006-06-14######0.230.23###
2006-06-1300000
2006-06-090.240.240.240.24###
2006-06-080.240.240.240.24###
2006-06-070.210.210.210.212950
2006-06-060.210.210.210.21###
2006-06-0500000
2006-06-020.20.210.20.21###
2006-06-01###0.2###0.2###
2006-05-31############81925
2006-05-3000000
2006-05-290.20.20.20.2###
2006-05-26###0.2######95550
2006-05-25######0.210.21###
2006-05-240.220.220.220.22###
2006-05-230.230.230.220.22###
2006-05-22###0.24###0.24###
2006-05-190.230.240.230.24###
2006-05-180.230.230.230.23###
2006-05-170.230.230.230.23###
2006-05-160.240.240.240.24###
2006-05-15###############
2006-05-12######0.230.23###
2006-05-110.240.240.240.24###
2006-05-100.240.240.240.24###
2006-05-09###0.240.230.24###
2006-05-080.230.230.230.23###
2006-05-05############46543
2006-05-0400000
2006-05-030.240.240.240.24###
2006-05-02###0.24###0.24###
2006-05-010.2450.2450.240.24###
2006-04-2800000
2006-04-270.2550.2550.2450.245###
2006-04-260.250.250.250.2521857
2006-04-240.240.250.240.259975
2006-04-210.240.240.240.24###
2006-04-2000000
2006-04-190.230.230.230.23###
2006-04-180.230.230.230.23###
2006-04-1300000
2006-04-110.240.24######91350
2006-04-10###0.240.230.24###
2006-04-07############11850
2006-04-060.240.240.240.24###
2006-04-05###0.24###0.24###
2006-04-0400000
2006-04-030.23###0.23###19985
2006-03-31###0.24###0.24###
2006-03-3000000
2006-03-29###############
2006-03-28###0.24###0.24###
2006-03-27######0.230.23###
2006-03-24############118157
2006-03-23###############
2006-03-220.240.240.240.24###
2006-03-210.240.24#########
2006-03-200.250.250.250.25###
2006-03-170.250.250.250.25150682
2006-03-160.250.250.220.24382259
2006-03-150.260.260.250.25165446
2006-03-140.270.270.270.273585
2006-03-13###0.275###0.275###
2006-03-10###############
2006-03-090.270.270.270.27###
2006-03-0800000
2006-03-070.2550.270.2550.27###
2006-03-060.250.2550.2450.255###
2006-03-030.2550.2550.2550.255###
2006-03-020.2550.2550.250.25###
2006-03-0100000
2006-02-280.270.2750.250.27###
2006-02-2700000
2006-02-240.260.280.260.28###
2006-02-230.2750.2750.250.25###
2006-02-220.280.2850.280.285###
2006-02-210.270.28###0.275###
2006-02-200.270.27#########
2006-02-170.2750.2750.2750.275###
2006-02-160.270.28###0.28109650
2006-02-150.280.280.270.27###
2006-02-140.280.280.270.27###
2006-02-130.280.2850.280.28###
2006-02-100.270.270.270.27###
2006-02-090.280.280.280.28198786
2006-02-080.270.270.2550.27###
2006-02-070.2750.290.270.28468073
2006-02-060.2550.2550.2550.255138626
2006-02-030.250.2550.250.255###
2006-02-020.250.250.250.25###
2006-02-010.250.2550.250.25###
2006-01-310.250.2550.240.25###
2006-01-30###0.25###0.25###
2006-01-270.23###0.220.22###
2006-01-2500000
2006-01-2400000
2006-01-230.230.230.220.22###
2006-01-200.230.230.230.23###
2006-01-19###############
2006-01-18###############
2006-01-1700000
2006-01-160.2450.2450.240.24###
2006-01-1300000
2006-01-120.240.240.240.24###
2006-01-1100000
2006-01-1000000
2006-01-090.240.240.240.24###
2006-01-060.240.240.240.24###
2006-01-0500000
2006-01-0400000
2006-01-030.2450.250.2450.25###
2005-12-3000000
2005-12-290.240.240.240.24###
2005-12-280.240.2450.240.245###
2005-12-270.2450.2450.2450.245###
2005-12-230.2450.2450.2450.245###
2005-12-220.2450.250.2450.2580874
2005-12-2100000
2005-12-200.250.250.2450.245###
2005-12-190.240.250.240.2429055
2005-12-160.2450.260.2450.25###
2005-12-150.240.240.240.24###
2005-12-140.2450.2450.2450.245###
2005-12-130.2450.2450.240.245###
2005-12-12###0.245###0.245###
2005-12-0900000
2005-12-0800000
2005-12-07###0.24###0.24###
2005-12-0600000
2005-12-050.2450.2450.2450.245###
2005-12-020.2450.2450.2450.245###
2005-12-010.240.245###0.245###
2005-11-300.240.240.240.24###
2005-11-290.240.24###0.24###
2005-11-2800000
2005-11-250.2450.2450.2450.245###
2005-11-240.240.2450.240.24###
2005-11-230.230.230.230.23###
2005-11-220.220.220.220.22###
2005-11-210.240.240.240.24###
2005-11-180.230.2450.230.245150025
2005-11-170.230.230.230.23###
2005-11-160.230.230.230.23###
2005-11-150.240.240.240.24###
2005-11-1400000
2005-11-1100000
2005-11-100.240.240.240.24###
2005-11-09###0.24###0.24###
2005-11-08######0.230.239955
2005-11-0700000
2005-11-04###############
2005-11-030.23###0.23######
2005-11-02######0.230.23###
2005-11-0100000
2005-10-31###############


     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 2018-02-24 17:52:21 thru 2018-02-24 17:52:21 GMT for 0 secs.
Page length category 2 - Current - 0, 00000