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 2018-07-22 18:28:30 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

(HWI) HOUSEWARES INTERNATIONAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for HWI    Basic Next Section


Company Details for (HWI) HOUSEWARES INTERNATIONAL LIMITED

Listing CodeHWI
Listing NameHOUSEWARES INTERNATIONAL LIMITED
GICS SectorRetailing
ISIN NameHOUSEWARES INTERNAT.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000HWI5


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for HWI .. Monday 24th November 2008

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

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


End of day Prices (Basic format),

last 480 Days for (HWI) HOUSEWARES INTERNATIONAL LIMITED
DateOpenHighLowCloseVolume
2008-11-240.6250.625######45573
2008-11-210.625###0.625###2670
2008-11-20######0.625###41983
2008-11-19#########0.655###
2008-11-18###0.7250.6550.725803474
2008-11-17############21759
2008-11-140.6250.6250.6250.6250
2008-11-13######0.6250.625###
2008-11-12###############
2008-11-11######0.59######
2008-11-100.58###0.580.59103584
2008-11-07######0.580.58###
2008-11-06###############
2008-11-05###############
2008-11-04###0.71###0.714927
2008-11-030.70.70.70.7###
2008-10-310.6850.70.6850.7###
2008-10-30###0.685###0.68522357
2008-10-29###0.685######10943
2008-10-28###0.74###0.749320
2008-10-270.70.74#########
2008-10-240.675###0.6750.685###
2008-10-230.740.750.6750.685###
2008-10-220.7250.750.7250.75###
2008-10-210.80.830.7550.76127786
2008-10-200.810.82######33045
2008-10-17######0.80.85221147
2008-10-16############7928
2008-10-15############191054
2008-10-14###############
2008-10-13############4275
2008-10-10###############
2008-10-09###############
2008-10-08###1######24158
2008-10-07###1###0.9859971
2008-10-06###############
2008-10-03###############
2008-10-02###############
2008-10-010.925###0.9251.145###
2008-09-30###0.925######399528
2008-09-2911#########
2008-09-26######11###
2008-09-25###1.075######165343
2008-09-24###############
2008-09-23###1.175#########
2008-09-221.21.211.21.2###
2008-09-19###1.155######73485
2008-09-18###1.185######126921
2008-09-17######1.2######
2008-09-161.251.251.231.234352
2008-09-151.24###1.241.2543127
2008-09-121.255###1.221.26112486
2008-09-11###1.421.231.2483976
2008-09-10############45825
2008-09-091.251.2851.251.28###
2008-09-081.25###1.25###17071
2008-09-051.25###1.251.27###
2008-09-041.3251.3251.261.26###
2008-09-03############47370
2008-09-02###1.325#########
2008-09-01############67446
2008-08-29###############
2008-08-281.221.221.221.22###
2008-08-271.221.221.221.22###
2008-08-261.281.28###1.286159
2008-08-25###############
2008-08-221.21.25#########
2008-08-21############29553
2008-08-20############0
2008-08-19############6018427
2008-08-18#########1.34549144
2008-08-151.281.41.27###73252
2008-08-141.24###1.241.29###
2008-08-13###1.271.211.2238577
2008-08-121.251.281.251.2821221
2008-08-11######1.21.27545373
2008-08-08###1.41.21.2###
2008-08-071.251.281.2451.255###
2008-08-06###1.255###1.22563227
2008-08-051.241.24#########
2008-08-04######1.075######
2008-08-01############1488
2008-07-31###1.21######161183
2008-07-301.0851.251.0851.14537629
2008-07-29############2287
2008-07-28###############
2008-07-25###############
2008-07-24###############
2008-07-23###############
2008-07-22###1.24#########
2008-07-21############12221
2008-07-181.211.25######82126
2008-07-17###1.26###1.21###
2008-07-161.0551.2251.0551.2###
2008-07-15############28073
2008-07-14######1.055###18984
2008-07-11############27953
2008-07-10############82585
2008-07-09######0.925######
2008-07-08######0.8550.925###
2008-07-07###############
2008-07-04######0.85######
2008-07-03###############
2008-07-021.055############
2008-07-01#########1.055###
2008-06-30############396288
2008-06-271###1###1007246
2008-06-261.025######1###
2008-06-25###1.0751.0251.025###
2008-06-24###1.045#########
2008-06-23############224455
2008-06-20############468486
2008-06-19######1.0551.085###
2008-06-18#########1.125###
2008-06-17###1.225######200351
2008-06-16############53676
2008-06-131.055#########51173
2008-06-12###1.075#########
2008-06-11###############
2008-06-10###1.2#########
2008-06-06###1.3451.231.23###
2008-06-05###############
2008-06-04############15125
2008-06-031.451.45######50677
2008-06-021.451.45###1.4411986
2008-05-301.4551.4551.431.45###
2008-05-29###1.51.431.45579143
2008-05-28###1.51.49###109245
2008-05-27###1.5###1.559884
2008-05-26###1.4#########
2008-05-231.41.4######117856
2008-05-221.41.41.41.4###
2008-05-211.51.51.41.4482486
2008-05-201.51.5###1.5###
2008-05-191.551.551.51.5144829
2008-05-16######1.461.5570245
2008-05-15#########1.58187525
2008-05-14###1.591.56######
2008-05-13######1.531.53###
2008-05-121.581.581.44###38745
2008-05-091.511.561.51.56408154
2008-05-081.51.54###1.54905854
2008-05-071.51.5751.51.57589
2008-05-061.551.551.41.4###
2008-05-051.431.551.431.5539844
2008-05-02######1.271.4258573
2008-05-01###############
2008-04-30######1.27###270850
2008-04-291.4451.551.4451.45121857
2008-04-281.511.5451.411.41228251
2008-04-24###############
2008-04-23###############
2008-04-22###############
2008-04-21############12620
2008-04-181.675###1.675###7459
2008-04-17############13847
2008-04-16###############
2008-04-15############13956
2008-04-14###############
2008-04-11############0
2008-04-10######1.57###3866952
2008-04-09############13422
2008-04-08############171381
2008-04-07###1.72######24683
2008-04-04###############
2008-04-031.751.75###1.72218952
2008-04-021.751.7551.71.73###
2008-04-011.86###1.721.75172978
2008-03-311.781.871.781.8452221155
2008-03-281.7551.851.751.78123229
2008-03-271.741.975#########
2008-03-26###1.74###1.74###
2008-03-25###############
2008-03-20###############
2008-03-19############209987
2008-03-18###1.71.56######
2008-03-171.71.791.71.74111171
2008-03-141.81###1.741.8###
2008-03-131.73###1.721.8###
2008-03-121.7###1.71.7###
2008-03-111.7451.75######106122
2008-03-101.751.7751.71.75###
2008-03-071.811.811.78######
2008-03-061.811.811.71.8142379
2008-03-051.851.8551.761.81###
2008-03-041.8###1.791.85175648
2008-03-031.81###1.751.8###
2008-02-291.821.8851.81.8###
2008-02-28###1.821.7551.8783644
2008-02-271.851.8751.7451.79261576
2008-02-26###1.79###1.7681754
2008-02-251.791.791.711.75###
2008-02-221.755######1.79###
2008-02-211.751.751.71.75###
2008-02-20######1.751.75###
2008-02-191.841.84######201924
2008-02-181.841.841.781.84###
2008-02-151.831.84###1.8422383
2008-02-141.8######1.86381
2008-02-131.751.811.721.75###
2008-02-12###1.76###1.75133353
2008-02-111.781.791.7451.7888149
2008-02-081.751.845###1.8158445
2008-02-071.71.81.71.859975
2008-02-061.851.85###1.8###
2008-02-051.881.881.8251.8313070
2008-02-041.821.89###1.89###
2008-02-01###1.82###1.82477254
2008-01-31###1.745#########
2008-01-301.731.731.71.72409424
2008-01-29######1.76###633889
2008-01-25###1.755###1.73###
2008-01-24###############
2008-01-231.6751.81.6751.7###
2008-01-221.851.85#########
2008-01-211.85###1.8###27456
2008-01-181.85###1.85######
2008-01-171.89###1.89###29474
2008-01-16######1.85###78142
2008-01-15###############
2008-01-14#########2663322
2008-01-11###############
2008-01-10######1.9752161576
2008-01-0922######172354
2008-01-08######1.9552110557
2008-01-07######2######
2008-01-042.222.222.222.222258
2008-01-03###2.24###2.24172475
2008-01-022.222.26###2.21###
2007-12-31###2.29###2.21187983
2007-12-28###############
2007-12-27###############
2007-12-24######2###53358
2007-12-212######2###
2007-12-201.975#########490347
2007-12-19######2######
2007-12-18############139758
2007-12-17###############
2007-12-14###2.2######42374
2007-12-132.232.23###2.248888
2007-12-12###############
2007-12-11###2.26###2.2###
2007-12-10###2.2#########
2007-12-07###2.2#########
2007-12-06###############
2007-12-05############142643
2007-12-04###2.22######78483
2007-12-03############87880
2007-11-30###2.2###2.2396355
2007-11-292.22.21###2.2###
2007-11-282.292.29###2.2439783
2007-11-272.25###2.25###213456
2007-11-262.25###2.25######
2007-11-23######2.24###220549
2007-11-222.25###2.24###36246
2007-11-212.242.25###2.25###
2007-11-20######2.29###32352
2007-11-19############151146
2007-11-16############251959
2007-11-15######2.28######
2007-11-14############27385
2007-11-132.21###2.21######
2007-11-12######2.272.29###
2007-11-09######2.21###104749
2007-11-08######2.21###35184
2007-11-07###2.4#########
2007-11-06###2.4###2.4278747
2007-11-05############56883
2007-11-022.222.4######111642
2007-11-01######2.29###179445
2007-10-31############199254
2007-10-30###############
2007-10-29############794176
2007-10-26###2.2######83629
2007-10-25###2.25###2.23###
2007-10-24###2.25######143220
2007-10-232.22.21###2.220743
2007-10-222.232.23###2.268580
2007-10-192.232.252.22.23###
2007-10-182.25###2.2###83924
2007-10-17#########2.2552243
2007-10-16######2.232.27###
2007-10-15############119177
2007-10-122.42.4###2.4172481
2007-10-11###2.42#########
2007-10-102.2###2.22.25###
2007-10-09###2.22#########
2007-10-08############185656
2007-10-052.252.25######114128
2007-10-04######2.222.2240826
2007-10-03######2.27######
2007-10-022.42.44#########
2007-10-012.442.44###2.4441227
2007-09-28###2.462.292.44###
2007-09-272.482.5###2.44###
2007-09-26###2.5###2.49###
2007-09-25######2.29###332789
2007-09-24######2.25######
2007-09-21###############
2007-09-20############512281
2007-09-19###############
2007-09-18############325721
2007-09-17###############
2007-09-142.2#########127155
2007-09-132.22.2#########
2007-09-12###############
2007-09-11############95624
2007-09-102.22.2#########
2007-09-07###2.2###2.284681
2007-09-062.22.2######112657
2007-09-05###2.28###2.23116387
2007-09-04###2.2######222625
2007-09-03#########2.23119373
2007-08-31###2.52######245821
2007-08-30###2.21#########
2007-08-292.212.21######393589
2007-08-28###2.23###2.21293020
2007-08-27######2######
2007-08-24###2.29###2.2###
2007-08-23###2.42.23###232426
2007-08-22###2.28#########
2007-08-212.42.432.262.28###
2007-08-202.22###2.22.24###
2007-08-17#########2.2###
2007-08-16###2.42.29######
2007-08-152.42.4######62929
2007-08-142.412.55###2.44475624
2007-08-132.55######2.59469276
2007-08-102.772.78###2.7186350
2007-08-092.782.782.772.78###
2007-08-082.72.812.72.78###
2007-08-07###2.82###2.78234089
2007-08-06###2.85###2.78###
2007-08-032.712.852.712.85###
2007-08-02###2.89###2.8###
2007-08-01######2.782.79###
2007-07-31######2.87######
2007-07-30############298151
2007-07-27############817972
2007-07-26###3###3247224
2007-07-2533#########
2007-07-24###############
2007-07-23######2.89######
2007-07-20############160323
2007-07-19############110720
2007-07-18######2.862.88###
2007-07-17############289455
2007-07-16############187724
2007-07-13######2.732.8950750
2007-07-12###############
2007-07-11######2.89###149723
2007-07-10############87883
2007-07-09###############
2007-07-06######2.89######
2007-07-05######2.83###189027
2007-07-04######2.82###125477
2007-07-03###32.85###235127
2007-07-023#########296949
2007-06-29###3###3###
2007-06-2833#########
2007-06-27###3###376370
2007-06-26###############
2007-06-25###############
2007-06-2233###3###
2007-06-21###3#########
2007-06-20###############
2007-06-1933######137955
2007-06-1833######151223
2007-06-15###############
2007-06-14#########3391540
2007-06-13###############
2007-06-12######2.89###518628
2007-06-08###############
2007-06-07######2.89###479657
2007-06-062.86###2.85######
2007-06-05######2.852.85###
2007-06-042.89###2.85###139070
2007-06-012.8###2.82.85226976
2007-05-312.832.832.782.81656923
2007-05-302.752.822.742.8888527
2007-05-292.732.762.72.75567348
2007-05-282.752.772.72.76###
2007-05-252.772.79###2.76###
2007-05-242.82.812.762.8###
2007-05-232.872.892.82.82196056
2007-05-222.822.872.812.863040873
2007-05-212.822.862.752.79###
2007-05-182.82###2.822.885396073
2007-05-172.882.892.832.85###
2007-05-162.82###2.732.82225377
2007-05-152.82.852.782.821059775
2007-05-142.852.852.722.85470246
2007-05-11332.85######
2007-05-10###############
2007-05-09############58929
2007-05-08###############
2007-05-07######2.86######
2007-05-04###############
2007-05-03###3.2#########
2007-05-023.23.2#########
2007-05-013.243.243.23.2301648
2007-04-30###3.27###3.25###
2007-04-27###############
2007-04-26######2.83###195774
2007-04-24######2.89######
2007-04-232.88###2.88######
2007-04-20######2.862.86###
2007-04-19######2.85######
2007-04-182.88###2.84######
2007-04-172.85###2.822.89###
2007-04-162.832.852.82.82###
2007-04-132.832.842.82.8397342
2007-04-122.852.862.752.83###
2007-04-112.82.852.752.84###
2007-04-102.74###2.742.79234883
2007-04-05###2.75###2.74288350
2007-04-042.752.75###2.72461541
2007-04-03###2.75###2.72###
2007-04-022.72.74######318588
2007-03-30###2.75#########
2007-03-29###2.7######505182
2007-03-28######2.542.58###
2007-03-27######2.56######
2007-03-262.59###2.57######
2007-03-232.582.592.542.56136754
2007-03-22######2.58######
2007-03-212.56###2.552.59###
2007-03-202.532.552.512.54###
2007-03-192.412.592.42.53###
2007-03-16###2.44###2.41330146
2007-03-15###2.42#########
2007-03-142.42.4######74575
2007-03-132.422.44###2.43###
2007-03-122.452.45###2.44144946
2007-03-092.442.462.432.44###
2007-03-08###2.45###2.45###
2007-03-07###2.45###2.44167083
2007-03-06###2.46###2.45###
2007-03-05######2.27###171044
2007-03-02###2.45######608756
2007-03-012.452.48###2.47284285
2007-02-28###2.52###2.47###
2007-02-272.592.592.452.48###
2007-02-262.54###2.532.59584927
2007-02-232.422.59###2.55758380
2007-02-222.442.482.42.47436543
2007-02-212.56######2.4###
2007-02-202.582.752.58######
2007-02-192.482.592.482.59###
2007-02-16######2.452.52###
2007-02-152.52.552.462.53###
2007-02-142.452.482.412.47###
2007-02-132.422.42###2.41336478
2007-02-122.422.482.422.44###
2007-02-09#########2.41962855
2007-02-08######2.2######
2007-02-072.26###2.24###807520
2007-02-06######2.2###4868153
2007-02-05###############
2007-02-022.292.42.29###2021474
2007-02-012.25###2.222.29519780
2007-01-31###2.27###2.24###
2007-01-30############231653
2007-01-291.88###1.88###1057283
2007-01-25######1.871.8851282884
2007-01-241.89###1.88###143726
2007-01-23######1.891.891077258
2007-01-22############69756
2007-01-19############241547
2007-01-18###############
2007-01-17######1.89######
2007-01-161.86###1.86###82688
2007-01-151.88###1.881.89200057
2007-01-121.861.891.861.89###
2007-01-111.891.891.8551.85524043
2007-01-101.821.891.821.8965783
2007-01-091.791.821.781.8277082
2007-01-081.821.821.81.8171920
2007-01-051.851.851.821.82553148
2007-01-041.89###1.821.85523674
2007-01-031.891.891.891.8923270
2007-01-02######1.891.8917571
2006-12-29######1.891.89###
2006-12-28###############
2006-12-271.87###1.86######
2006-12-221.861.9451.86###46875
2006-12-211.851.861.821.85527656
2006-12-201.841.861.791.79138550
2006-12-191.871.871.771.84###
2006-12-181.8751.88###1.87530556
2006-12-15######1.861.875181551
2006-12-14######1.89######
2006-12-131.88###1.86###444889
2006-12-12######1.891.89###
2006-12-11###1.945######84026
2006-12-08######1.88######
2006-12-07###############
2006-12-06############78750
2006-12-05###1.945###1.94589345
2006-12-041.86###1.855###160679
2006-12-011.851.86###1.86###
2006-11-301.851.861.8451.85###
2006-11-291.851.851.831.84214087
2006-11-281.841.841.811.82###
2006-11-271.851.851.775######
2006-11-24######1.831.83930028
2006-11-231.9451.9451.85######
2006-11-221.89###1.89###183470
2006-11-21######1.891.89###
2006-11-201.88###1.88######
2006-11-17###1.88###1.88###
2006-11-161.811.811.761.8###
2006-11-151.771.81.761.79250285
2006-11-141.781.791.761.77388780
2006-11-131.751.781.7451.78###
2006-11-10###1.72###1.71###
2006-11-091.731.731.71.7615153
2006-11-08###1.7451.721.73565645
2006-11-071.771.771.71.75###
2006-11-06###1.831.811.82###
2006-11-031.821.831.81.8251609455
2006-11-021.841.851.831.845262052
2006-11-01######1.841.8530884
2006-10-311.851.871.85###126172
2006-10-301.8451.861.8251.85271770
2006-10-271.81.871.81.85153045
2006-10-261.811.851.81.83###
2006-10-251.81.811.81.81108286
2006-10-241.821.821.81.81165825
2006-10-231.811.821.811.82344829
2006-10-201.821.831.811.82129544
2006-10-191.831.831.821.8246682
2006-10-181.821.831.821.83###
2006-10-171.821.841.821.8284188
2006-10-161.821.8451.821.84###
2006-10-131.811.821.811.82###
2006-10-121.851.851.81.81###
2006-10-111.81.851.781.85328554
2006-10-101.781.811.781.81###
2006-10-091.81.81.791.8###
2006-10-061.761.841.761.867274
2006-10-051.771.771.771.77###
2006-10-041.791.791.751.75###
2006-10-031.731.751.731.7536078
2006-10-0200000
2006-09-291.721.751.72###77687
2006-09-281.711.721.711.7238540
2006-09-271.711.721.711.71###
2006-09-261.71.721.71.7251389
2006-09-251.711.71###1.7###
2006-09-22###1.72###1.72###
2006-09-21###1.72#########
2006-09-20###############
2006-09-19#########1.62537723
2006-09-18############52882
2006-09-15###############
2006-09-14###############
2006-09-13#########1.655###
2006-09-12###############
2006-09-11############14350
2006-09-08###1.7#########
2006-09-07###############
2006-09-06###1.675#########
2006-09-051.55###1.545######
2006-09-041.551.581.551.551092678
2006-09-0100000
2006-08-311.551.551.531.54###
2006-08-301.561.561.531.5430986
2006-08-291.531.561.531.53###
2006-08-281.511.531.511.53###
2006-08-251.511.51###1.5117750
2006-08-24######1.5###51973
2006-08-231.521.5251.511.525###
2006-08-221.511.531.481.52###
2006-08-211.51.511.461.51###
2006-08-181.51.51.51.5###
2006-08-171.481.51.481.5###
2006-08-161.481.481.481.48###
2006-08-151.441.461.441.44###
2006-08-141.441.4551.441.44###
2006-08-111.461.461.4451.445###
2006-08-101.451.451.441.44###
2006-08-091.441.4851.441.48522148
2006-08-081.431.431.431.4317648
2006-08-07######1.441.4425240
2006-08-04######1.441.4417729
2006-08-031.591.591.44###10383
2006-08-021.48###1.47######
2006-08-011.431.481.431.48###
2006-07-311.441.4751.441.4429786
2006-07-281.451.461.441.46###
2006-07-271.461.461.451.45###
2006-07-261.451.481.441.45###
2006-07-251.461.481.461.48###
2006-07-241.461.461.4551.455###
2006-07-211.441.481.441.4828728
2006-07-201.481.481.441.4572953
2006-07-191.491.491.4551.47531987
2006-07-1800000
2006-07-171.491.491.451.4861179


     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 2018-07-22 18:28:30 thru 2018-07-22 18:28:30 GMT for 0 secs.
Page length category 2 - Current - 0, 00000