Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Jun-06 02:42:58 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

(HWI) HOUSEWARES INTERNATIONAL LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for HWI    Limits Next Section


Company Details for (HWI) HOUSEWARES INTERNATIONAL LIMITED

Listing Code HWI
Listing Name HOUSEWARES INTERNATIONAL LIMITED
GICS Sector Retailing
ISIN Name HOUSEWARES INTERNAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HWI5


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for HWI .. Monday 24th November 2008

HWI 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 0.58 ### 0.0
MAX 3.27 19,561,827 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (HWI) HOUSEWARES INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jun-16 Wed 2.29 2.29 2.26 2.26 19.4 19.4 ###
2004-Jun-15 Tue 2.27 2.27 2.25 2.26 34.0 34.0 ###
2004-Jun-14 Mon 2.27 2.27 2.25 2.26 ### ### ###
2004-Jun-11 Fri 2.27 2.27 2.25 2.26 28.6 28.6 ###
2004-Jun-10 Thu 2.27 2.28 2.26 2.27 204,942 ### ### ### 0.2
2004-Jun-09 Wed 2.27 2.27 2.26 2.27 ### ### 0.2
2004-Jun-08 Tue 2.26 ### 2.26 2.28 66,886 75,581 ### ### 0.2
2004-Jun-07 Mon 2.27 2.27 2.25 2.26 190,646 430,859 ### ### ###
2004-Jun-04 Fri 2.25 2.26 2.24 2.26 76.1 76.1 ###
2004-Jun-03 Thu 2.25 2.29 2.25 2.29 ### ### ###
2004-Jun-02 Wed 2.25 2.27 2.24 2.25 69.5 69.5 ###
2004-Jun-01 Tue 2.24 2.26 2.22 2.25 129,721 290,575 ### ### ###
2004-May-31 Mon 2.26 2.29 2.24 2.24 ### ### ###
2004-May-28 Fri ### ### 2.29 2.29 405,082 ### 22.2 22.2 ###
2004-May-27 Thu 2.28 ### 2.28 ### 240,859 274,579 72.5 72.5 0.0
2004-May-26 Wed 2.28 ### 2.28 2.29 27,386 31,220 71.9 71.9 ###
2004-May-25 Tue ### ### 2.27 2.27 35,383 40,159 ### ### 0.2
2004-May-24 Mon 2.29 ### 2.27 ### 79.6 79.6 0.0
2004-May-21 Fri 2.29 ### 2.27 2.29 66.5 66.5 ###
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 60,640 0 29.3 29.3 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu 2.27 ### 2.27 ### 87.7 87.7 0.0
2004-May-12 Wed 2.26 ### 2.26 2.26 ### ### ###
2004-May-11 Tue ### ### 2.29 ### 217,446 248,975 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 43.7 43.7 0.0
2004-May-07 Fri ### ### ### ### 1,547,340 0 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 2.26 ### 2.26 ### ### ### 0.0
2004-May-04 Tue ### ### 2.26 2.27 375,741 424,587 23.5 23.5 0.2
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 40.6 40.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 192,341 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 134,924 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 32,544 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 123,851 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 28.9 28.9 0.0
2004-Apr-15 Thu ### ### 2.27 ### 873,383 991,289 77.7 77.7 0.0
2004-Apr-14 Wed 2.27 ### 2.27 2.29 80.8 80.8 ###
2004-Apr-13 Tue 2.29 2.29 2.27 2.28 89,520 ### 35.5 35.5 0.2
2004-Apr-08 Thu 2.29 ### 2.26 ### 147,174 ### ### ### 0.0
2004-Apr-07 Wed 2.29 2.29 2.25 2.26 ### ### ###
2004-Apr-06 Tue 2.28 2.29 2.26 2.27 190,027 ### ### ### 0.2
2004-Apr-05 Mon ### ### 2.27 2.29 ### ### ###
2004-Apr-02 Fri 2.26 ### 2.25 ### 687,887 773,872 ### ### 0.0
2004-Apr-01 Thu 2.25 2.26 2.24 2.25 ### ### ###
2004-Mar-31 Wed 2.21 2.25 2.21 2.25 336,373 ### ### ### ###
2004-Mar-30 Tue 2.29 2.29 2.26 2.26 18.9 18.9 ###
2004-Mar-29 Mon ### ### 2.29 ### 96,383 110,358 74.4 74.4 0.0
2004-Mar-26 Fri 2.29 ### 2.28 ### ### ### 0.0
2004-Mar-25 Thu ### ### 2.27 2.28 65,623 74,482 27.8 27.8 0.2
2004-Mar-24 Wed ### ### 2.28 ### 73.2 73.2 0.0
2004-Mar-23 Tue 2.24 ### 2.24 2.26 79.3 79.3 ###
2004-Mar-22 Mon ### ### 2.25 2.25 118,026 132,779 ### ### ###
2004-Mar-19 Fri ### ### ### ### 96,041 0 16.7 16.7 0.0
2004-Mar-18 Thu 2.28 ### 2.2 ### ### ### 0.0
2004-Mar-17 Wed 2.28 2.28 2.23 2.24 465,150 ### ### ### ###
2004-Mar-16 Tue ### ### 2.23 2.28 33.6 33.6 0.2
2004-Mar-15 Mon ### ### 2.27 ### 60,546 ### ### ### 0.0
2004-Mar-12 Fri 2.4 2.41 ### ### 25.0 25.0 0.0
2004-Mar-11 Thu 2.46 2.46 2.4 2.4 17.5 17.5 ###
2004-Mar-10 Wed 2.4 2.47 ### 2.46 87.7 87.7 0.2
2004-Mar-09 Tue 2.4 2.4 ### 2.4 1,701,184 2,041,420 ### ### ###
2004-Mar-08 Mon ### 2.4 ### ### 75.5 75.5 0.0
2004-Mar-05 Fri ### ### ### ### 75.9 75.9 0.0
2004-Mar-04 Thu ### ### ### ### 146,953 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 206,888 0 76.7 76.7 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 72.2 72.2 0.0
2004-Feb-27 Fri ### ### ### ### 173,253 0 79.6 79.6 0.0
2004-Feb-26 Thu 2.4 2.4 ### ### ### ### 0.0
2004-Feb-25 Wed 2.41 2.41 ### 2.4 ### ### ###
2004-Feb-24 Tue 2.4 2.44 ### 2.4 193,975 236,649 71.2 71.2 ###
2004-Feb-23 Mon 2.42 2.44 ### 2.4 31.0 31.0 ###
2004-Feb-20 Fri 2.47 2.47 2.42 2.42 14.8 14.8 0.2
2004-Feb-19 Thu 2.52 2.52 2.45 2.48 215,924 536,571 19.7 19.7 0.2
2004-Feb-18 Wed 2.55 ### 2.52 2.52 ### ### ###
2004-Feb-17 Tue ### ### 2.54 2.54 11.7 11.7 ###
2004-Feb-16 Mon ### ### 2.55 ### ### ### 0.0
2004-Feb-13 Fri 2.58 ### 2.58 ### 49,554 63,924 74.6 74.6 0.0
2004-Feb-12 Thu 2.55 ### 2.55 ### 43,484 55,442 ### ### 0.0
2004-Feb-11 Wed 2.5 2.55 2.5 2.54 81.5 81.5 ###
2004-Feb-10 Tue ### ### 2.5 2.5 6.2 6.2 0.2
2004-Feb-09 Mon ### ### 2.56 2.56 19.3 19.3 0.2
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 135,323 0 ### ### 0.0
2004-Feb-04 Wed 2.57 ### 2.57 ### 81.6 81.6 0.0
2004-Feb-03 Tue 2.55 ### 2.55 2.57 179,343 ### ### ### ###
2004-Feb-02 Mon ### ### 2.56 2.56 ### ### 0.2
2004-Jan-30 Fri ### 2.7 ### ### 615,881 ### 76.8 76.8 0.0
2004-Jan-29 Thu ### ### ### ### 77.7 77.7 0.0
2004-Jan-28 Wed ### ### ### ### 549,088 0 37.4 37.4 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri 2.7 2.7 ### ### 20.3 20.3 0.0
2004-Jan-22 Thu ### 2.71 ### ### 79.8 79.8 0.0
2004-Jan-21 Wed ### ### ### ### 72.5 72.5 0.0
2004-Jan-20 Tue ### ### ### ### 901,354 0 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 24.5 24.5 0.0
2004-Jan-16 Fri 2.71 2.71 ### 2.7 33.0 33.0 0.2
2004-Jan-15 Thu ### 2.72 ### 2.72 81.1 81.1 0.2
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue 2.57 ### 2.57 ### 46,441 59,676 84.9 84.9 0.0
2004-Jan-12 Mon 2.56 2.56 2.55 2.55 29,420 ### 30.1 30.1 0.2
2004-Jan-09 Fri 2.57 2.57 2.54 2.56 22,258 ### ### ### 0.2
2004-Jan-08 Thu 2.56 2.56 2.54 2.54 185,829 ### ### ### ###
2004-Jan-07 Wed ### ### 2.56 2.56 33,377 42,722 ### ### 0.2
2004-Jan-06 Tue ### ### ### ### 122,386 0 30.0 30.0 0.0
2004-Jan-05 Mon 2.56 2.56 2.56 2.56 8,781 22,479 75.4 75.4 0.2
2004-Jan-02 Fri ### ### ### ### 11,682 0 ### ### 0.0
2003-Dec-31 Wed 2.55 ### 2.55 ### 40,774 51,986 ### ### 0.0
2003-Dec-30 Tue 2.52 2.55 2.52 2.55 65,347 165,654 ### ### 0.2
2003-Dec-29 Mon 2.57 2.57 2.5 2.5 6.8 6.8 0.2
2003-Dec-24 Wed 2.54 2.57 2.54 2.57 ### ### ###
2003-Dec-23 Tue 2.55 2.55 2.54 2.54 33,944 86,387 ### ### ###
2003-Dec-22 Mon 2.56 2.56 2.52 2.55 190,227 483,176 ### ### 0.2
2003-Dec-19 Fri 2.56 2.56 2.55 2.55 ### ### 0.2
2003-Dec-18 Thu 2.58 2.58 2.56 2.56 ### ### 0.2
2003-Dec-17 Wed 2.54 2.57 2.54 2.55 ### ### 0.2
2003-Dec-16 Tue 2.44 2.51 2.44 2.5 257,546 637,426 ### ### 0.2
2003-Dec-15 Mon 2.53 2.53 2.46 2.46 333,256 831,473 12.5 12.5 0.2
2003-Dec-12 Fri 2.52 2.52 2.46 2.51 32.0 32.0 ###
2003-Dec-11 Thu 2.53 2.53 2.51 2.51 178,953 ### 35.6 35.6 ###
2003-Dec-10 Wed 2.53 2.56 2.53 2.53 75.6 75.6 ###
2003-Dec-09 Tue ### ### 2.53 2.53 ### ### ###
2003-Dec-08 Mon 2.59 ### 2.58 ### 119,351 ### 73.5 73.5 0.0
2003-Dec-05 Fri ### ### 2.59 2.59 111,741 ### ### ### 0.2
2003-Dec-04 Thu ### ### 2.58 ### 297,156 ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 77.4 77.4 0.0
2003-Dec-02 Tue ### ### 2.56 2.58 422,654 ### ### ### 0.2
2003-Dec-01 Mon ### ### 2.59 2.59 35.3 35.3 0.2
2003-Nov-28 Fri ### ### 2.59 ### ### ### 0.0
2003-Nov-27 Thu 2.55 ### 2.55 ### 72,351 92,247 82.3 82.3 0.0
2003-Nov-26 Wed 2.55 2.55 2.51 2.51 32,047 81,078 ### ### ###
2003-Nov-25 Tue 2.55 ### 2.51 2.51 203,147 254,949 22.8 22.8 ###
2003-Nov-24 Mon 2.55 ### 2.55 2.55 73.7 73.7 0.2
2003-Nov-21 Fri ### ### 2.55 ### 63,948 ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 98,885 0 ### ### 0.0
2003-Nov-19 Wed 2.7 2.7 ### ### ### ### 0.0
2003-Nov-18 Tue ### 2.72 ### 2.7 20,651 28,085 84.1 84.1 0.2
2003-Nov-17 Mon 2.7 2.72 2.7 2.7 80.8 80.8 0.2
2003-Nov-14 Fri ### 2.7 ### 2.7 ### ### 0.2
2003-Nov-13 Thu 2.75 2.76 2.74 2.74 32.2 32.2 0.2
2003-Nov-12 Wed 2.73 2.75 2.7 2.7 ### ### 0.2
2003-Nov-11 Tue 2.7 2.75 2.7 2.73 ### ### ###
2003-Nov-10 Mon ### 2.75 ### 2.7 ### ### 0.2
2003-Nov-07 Fri 2.59 ### 2.58 ### 85,051 ### 80.5 80.5 0.0
2003-Nov-06 Thu 2.58 ### 2.57 ### ### ### 0.0
2003-Nov-05 Wed ### ### 2.55 2.55 157,579 ### ### ### 0.2
2003-Nov-04 Tue 2.58 2.59 2.57 2.58 30,446 78,550 75.7 75.7 0.2
2003-Nov-03 Mon 2.55 2.57 2.54 2.55 ### ### 0.2
2003-Oct-31 Fri 2.55 2.57 2.54 2.56 59,923 ### ### ### 0.2
2003-Oct-30 Thu 2.56 2.56 2.54 2.54 30,629 ### 26.6 26.6 ###
2003-Oct-29 Wed 2.56 2.56 2.54 2.56 70.0 70.0 0.2
2003-Oct-28 Tue 2.56 2.56 2.55 2.55 233,921 ### ### ### 0.2
2003-Oct-27 Mon 2.58 2.58 2.55 2.55 ### ### 0.2
2003-Oct-24 Fri 2.57 2.58 2.55 2.57 74.3 74.3 ###
2003-Oct-23 Thu 2.58 2.58 2.56 2.58 ### ### 0.2
2003-Oct-22 Wed 2.57 2.58 2.56 2.58 195,051 501,281 ### ### 0.2
2003-Oct-21 Tue 2.55 2.56 2.54 2.56 ### ### 0.2
2003-Oct-20 Mon 2.56 2.58 2.55 2.55 87,386 224,145 ### ### 0.2
2003-Oct-17 Fri 2.58 2.58 2.55 2.56 112,076 287,474 ### ### 0.2
2003-Oct-16 Thu 2.55 2.57 2.54 2.57 58,741 150,083 ### ### ###
2003-Oct-15 Wed 2.53 2.55 2.53 2.55 245,876 624,525 76.9 76.9 0.2
2003-Oct-14 Tue 2.54 2.55 2.51 2.51 101,475 ### 26.5 26.5 ###
2003-Oct-13 Mon 2.51 2.58 2.51 2.58 85.5 85.5 0.2
2003-Oct-10 Fri 2.53 2.55 2.51 2.51 25.4 25.4 ###
2003-Oct-09 Thu 2.58 2.58 2.52 2.54 91,052 232,182 19.2 19.2 ###
2003-Oct-08 Wed 2.47 2.58 2.47 2.58 256,449 ### ### ### 0.2
2003-Oct-07 Tue 2.46 2.49 2.42 2.46 43,929 107,845 ### ### 0.2
2003-Oct-06 Mon 2.49 2.5 2.44 2.44 42,645 ### ### ### 0.2
2003-Oct-03 Fri 2.52 2.54 2.5 2.5 115,321 ### 23.2 23.2 0.2
2003-Oct-02 Thu 2.51 2.54 2.5 2.54 68,947 173,746 75.2 75.2 ###
2003-Oct-01 Wed 2.58 2.59 2.51 2.52 ### ### ###
2003-Sep-30 Tue 2.52 ### 2.52 ### 288,880 363,988 ### ### 0.0
2003-Sep-29 Mon 2.56 2.58 2.53 2.53 26.5 26.5 ###
2003-Sep-26 Fri 2.46 2.58 2.46 2.57 ### ### ###
2003-Sep-25 Thu 2.57 ### 2.5 2.5 365,140 456,425 ### ### 0.2
2003-Sep-24 Wed ### ### 2.55 ### 96,028 ### 25.3 25.3 0.0
2003-Sep-23 Tue ### ### 2.58 ### 18.9 18.9 0.0
2003-Sep-22 Mon ### 2.7 ### ### 38.3 38.3 0.0
2003-Sep-19 Fri 2.55 2.7 2.55 2.7 247,885 ### ### ### 0.2
2003-Sep-18 Thu 2.55 2.56 2.54 2.55 153,825 392,253 ### ### 0.2
2003-Sep-17 Wed 2.55 2.55 2.53 2.53 ### ### ###
2003-Sep-16 Tue 2.53 2.56 2.53 2.56 ### ### 0.2
2003-Sep-15 Mon 2.54 2.57 2.53 2.53 37.0 37.0 ###
2003-Sep-12 Fri ### ### ### ### 504,470 0 35.4 35.4 0.0
2003-Sep-11 Thu 2.7 2.7 ### ### 22.5 22.5 0.0
2003-Sep-10 Wed 2.73 2.73 ### 2.7 ### ### 0.2
2003-Sep-09 Tue 2.74 2.74 2.71 2.74 14,085 38,381 ### ### 0.2
2003-Sep-08 Mon 2.75 2.75 2.7 2.75 82,289 ### ### ### ###
2003-Sep-05 Fri 2.72 2.79 2.7 2.75 ### ### ###
2003-Sep-04 Thu ### 2.72 ### ### 188,429 ### 81.0 81.0 0.0
2003-Sep-03 Wed 2.55 ### 2.53 ### 1,163,658 1,472,027 ### ### 0.0
2003-Sep-02 Tue 2.5 2.58 2.4 2.55 373,748 ### 81.7 81.7 0.2
2003-Sep-01 Mon ### 2.49 ### 2.49 163,325 ### ### ### 0.2
2003-Aug-29 Fri ### 2.4 ### ### 68.6 68.6 0.0
2003-Aug-28 Thu 2.52 2.52 2.4 2.4 68,621 ### 5.2 5.2 ###
2003-Aug-27 Wed 2.52 2.57 2.45 2.52 467,041 1,172,272 ### ### ###
2003-Aug-26 Tue 2.53 2.54 2.51 2.52 840,884 ### 35.4 35.4 ###
2003-Aug-25 Mon 2.52 2.52 2.49 2.52 67.8 67.8 ###
2003-Aug-22 Fri ### ### 2.55 2.55 156,841 199,972 14.0 14.0 0.2
2003-Aug-21 Thu 2.55 ### 2.55 ### 151,247 ### 85.5 85.5 0.0
2003-Aug-20 Wed 2.48 2.49 2.45 2.47 90,628 223,851 34.6 34.6 ###
2003-Aug-19 Tue 2.46 2.5 2.45 2.45 ### ### 0.2
2003-Aug-18 Mon 2.41 2.48 2.41 2.47 83.1 83.1 ###
2003-Aug-15 Fri 2.4 2.43 ### 2.41 293,881 ### 72.7 72.7 0.2
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### 2.4 ### 2.4 ### ### ###
2003-Aug-12 Tue 2.42 2.43 2.29 ### 175,542 414,279 7.4 7.4 0.0
2003-Aug-11 Mon ### 2.41 ### 2.41 305,129 367,680 86.1 86.1 0.2
2003-Aug-08 Fri 2.27 ### 2.27 ### 46,987 ### 83.8 83.8 0.0
2003-Aug-07 Thu 2.23 2.25 2.23 2.23 ### ### ###
2003-Aug-06 Wed 2.26 2.27 2.25 2.25 ### ### ###
2003-Aug-05 Tue 2.28 2.28 2.26 2.27 ### ### 0.2
2003-Aug-04 Mon 2.25 2.28 2.25 2.28 604,586 1,369,387 77.4 77.4 0.2
2003-Aug-01 Fri 2.25 2.25 2.22 2.25 65.4 65.4 ###
2003-Jul-31 Thu 2.24 2.25 2.2 2.25 479,157 1,066,124 65.9 65.9 ###
2003-Jul-30 Wed 2.2 2.25 2.2 2.22 456,254 ### 75.7 75.7 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-06-06 02:42:58 thru 2024-06-06 02:42:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000