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 Sat 25-May-17 08:09:00 PM 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

(PHY) PACIFIC HYDRO LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for PHY    Limits Next Section


Company Details for (PHY) PACIFIC HYDRO LIMITED

Listing Code PHY
Listing Name PACIFIC HYDRO LIMITED
GICS Sector Utilities
ISIN Name PACIFIC HYDRO
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PHY6


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for PHY .. Wednesday 20th July 2005

PHY 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 5.2 ### 99.7


Font Format Legend

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


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


End of day Prices (full format),

225 Days for (PHY) PACIFIC HYDRO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2005-Sep-16 Fri 5 5 5 5 0 0.4
2005-Sep-15 Thu 5 5 5 5 0 0.4
2005-Sep-14 Wed 5 5 5 5 0 0.4
2005-Sep-13 Tue 5 5 5 5 0 0.4
2005-Sep-12 Mon 5 5 5 5 0 0.4
2005-Aug-30 Tue 0 0 0 0 0 0.0
2005-Aug-29 Mon 5 5 5 5 0 0.4
2005-Aug-26 Fri 5 5 5 5 0 0.4
2005-Aug-25 Thu 5 5 5 5 0 0.4
2005-Aug-24 Wed 5 5 5 5 0 0.4
2005-Aug-23 Tue 5 5 5 5 0 0.4
2005-Aug-22 Mon 5 5 5 5 0 0.4
2005-Aug-19 Fri 5 5 5 5 0 0.4
2005-Aug-18 Thu 5 5 5 5 0 0.4
2005-Aug-17 Wed 5 5 5 5 0 0.4
2005-Aug-16 Tue 5 5 5 5 0 0.4
2005-Aug-15 Mon 5 5 5 5 0 0.4
2005-Aug-12 Fri 5 5 5 5 0 0.4
2005-Aug-11 Thu 5 5 5 5 0 0.4
2005-Aug-10 Wed 5 5 5 5 0 0.4
2005-Aug-09 Tue 5 5 5 5 0 0.4
2005-Aug-08 Mon 5 5 5 5 0 0.4
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 5 5 5 5 0 0.4
2005-Aug-03 Wed 5 5 5 5 0 0.4
2005-Aug-02 Tue 5 5 5 5 0 0.4
2005-Aug-01 Mon 5 5 5 5 0 0.4
2005-Jul-29 Fri 5 5 5 5 0 0.4
2005-Jul-28 Thu 5 5 5 5 0 0.4
2005-Jul-27 Wed 5 5 5 5 0 0.4
2005-Jul-26 Tue 5 5 5 5 0 0.4
2005-Jul-25 Mon 5 5 5 5 0 0.4
2005-Jul-22 Fri 5 5 5 5 0 0.4
2005-Jul-21 Thu 5 5 5 5 0 0.4
2005-Jul-20 Wed 5 ### 5 5 67.1 67.1 0.4
2005-Jul-19 Tue 5 ### 5 5 238,389 595,972 ### ### 0.4
2005-Jul-18 Mon 5 5 5 5 66,654 333,270 ### ### 0.4
2005-Jul-15 Fri 5 5 5 5 88,570 442,850 ### ### 0.4
2005-Jul-14 Thu 5 ### 5 ### 67.6 67.6 0.0
2005-Jul-13 Wed 5 5 5 5 ### ### 0.4
2005-Jul-12 Tue 5 ### 5 5 60,456 151,140 71.8 71.8 0.4
2005-Jul-11 Mon 5 ### 5 5 ### ### 0.4
2005-Jul-08 Fri 5 ### 5 5 417,943 1,044,857 ### ### 0.4
2005-Jul-07 Thu 5 ### 5 5 306,129 765,322 ### ### 0.4
2005-Jul-06 Wed 5 ### 5 5 232,873 582,182 71.5 71.5 0.4
2005-Jul-05 Tue 5 ### 5 5 68.3 68.3 0.4
2005-Jul-04 Mon 5 ### 5 5 ### ### 0.4
2005-Jul-01 Fri 5 ### 5 5 61.2 61.2 0.4
2005-Jun-30 Thu 5 ### 5 ### ### ### 0.0
2005-Jun-29 Wed 5 ### 5 5 72,373 ### 73.1 73.1 0.4
2005-Jun-28 Tue 5 ### 5 ### 66.2 66.2 0.0
2005-Jun-27 Mon 5 ### 5 5 ### ### 0.4
2005-Jun-24 Fri 5 ### 5 ### 70.5 70.5 0.0
2005-Jun-23 Thu 5 ### 5 ### 73.5 73.5 0.0
2005-Jun-22 Wed 5 ### 5 5 3,066,450 7,666,125 ### ### 0.4
2005-Jun-21 Tue 5 ### 5 5 ### ### 0.4
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 641,444 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 346,387 0 71.7 71.7 0.0
2005-Jun-10 Fri ### ### ### ### 67,023 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 75.2 75.2 0.0
2005-Jun-08 Wed ### ### ### ### 489,371 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 316,188 0 71.0 71.0 0.0
2005-Jun-01 Wed ### ### ### ### 30.2 30.2 0.0
2005-May-31 Tue ### ### ### ### 69.3 69.3 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 1,324,785 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### 5 ### 398,349 995,872 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 456,471 0 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### 79.8 79.8 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 680,556 0 ### ### 0.0
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue ### 5.2 ### ### 75.1 75.1 0.0
2005-May-09 Mon ### ### ### ### 230,982 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 461,778 0 75.7 75.7 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 570,783 0 79.0 79.0 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu ### 4.7 ### 4.7 1,155,386 2,715,157 74.4 74.4 0.3
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 4.42 4.42 4.42 4.42 0 0.3
2005-Apr-18 Mon 4.44 4.44 4.42 4.42 ### ### 0.3
2005-Apr-15 Fri 4.45 4.45 4.43 4.44 ### ### 0.3
2005-Apr-14 Thu 4.46 4.46 4.44 4.46 80.1 80.1 0.3
2005-Apr-13 Wed 4.46 4.47 4.44 4.46 1,332,158 ### ### ### 0.3
2005-Apr-12 Tue 4.46 4.47 4.45 4.47 73.7 73.7 ###
2005-Apr-11 Mon 4.45 4.47 4.45 4.46 426,977 ### ### ### 0.3
2005-Apr-08 Fri 4.47 4.47 4.44 4.45 205,455 ### 28.6 28.6 0.3
2005-Apr-07 Thu 4.46 4.48 4.46 4.48 74.2 74.2 ###
2005-Apr-06 Wed 4.45 4.47 4.43 4.47 76.4 76.4 ###
2005-Apr-05 Tue 4.46 4.47 4.45 4.46 630,674 ### 72.1 72.1 0.3
2005-Apr-04 Mon 4.45 4.49 4.44 4.46 78.2 78.2 0.3
2005-Apr-01 Fri 4.44 4.45 4.42 4.44 256,445 ### 65.0 65.0 0.3
2005-Mar-31 Thu 4.46 4.46 4.42 4.43 521,474 2,315,344 ### ### ###
2005-Mar-30 Wed 4.48 4.49 4.43 4.45 ### ### 0.3
2005-Mar-29 Tue 4.48 4.51 4.48 4.48 ### ### ###
2005-Mar-24 Thu 4.52 4.52 4.24 4.4 363,448 ### ### ### 0.3
2005-Mar-23 Wed 4.55 ### 4.5 ### ### ### 0.0
2005-Mar-22 Tue 4.53 4.58 4.52 4.57 ### ### ###
2005-Mar-21 Mon 4.55 ### 4.51 ### 80.0 80.0 0.0
2005-Mar-18 Fri ### ### 4.56 ### 185,058 ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 33.7 33.7 0.0
2005-Mar-16 Wed 4.49 ### 4.49 ### 226,452 508,384 90.8 90.8 0.0
2005-Mar-15 Tue 4.59 4.59 4.46 4.48 ### ### ###
2005-Mar-14 Mon 4.54 4.59 4.54 4.55 208,471 951,670 71.0 71.0 0.3
2005-Mar-11 Fri 4.52 4.54 4.5 4.54 ### ### 0.3
2005-Mar-10 Thu 4.51 4.55 4.5 4.53 72.0 72.0 ###
2005-Mar-09 Wed 4.52 4.56 4.5 4.5 33.1 33.1 ###
2005-Mar-08 Tue 4.44 4.52 4.44 4.5 78.8 78.8 ###
2005-Mar-07 Mon 4.5 4.5 4.43 4.43 155,243 693,159 ### ### ###
2005-Mar-04 Fri 4.55 4.56 4.48 4.51 133,951 605,458 25.9 25.9 0.3
2005-Mar-03 Thu 4.45 4.53 4.45 4.5 460,073 2,065,727 ### ### ###
2005-Mar-02 Wed 4.4 4.48 4.4 4.45 564,425 2,506,047 77.6 77.6 0.3
2005-Mar-01 Tue ### 4.42 ### 4.42 200,488 443,078 88.2 88.2 0.3
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### 4.4 ### ### 174,081 382,978 ### ### 0.0
2005-Feb-24 Thu ### 4.45 ### 4.4 ### ### 0.3
2005-Feb-23 Wed 4.41 4.45 ### 4.4 ### ### 0.3
2005-Feb-22 Tue 4.47 4.48 4.42 4.46 ### ### 0.3
2005-Feb-21 Mon 4.45 4.48 4.43 4.45 ### ### 0.3
2005-Feb-18 Fri 4.47 4.49 4.43 4.46 1,201,786 ### ### ### 0.3
2005-Feb-17 Thu ### 4.4 ### 4.4 87.0 87.0 0.3
2005-Feb-16 Wed ### ### 4.23 ### 534,651 1,130,786 ### ### 0.0
2005-Feb-15 Tue ### 4.46 ### ### 31.7 31.7 0.0
2005-Feb-14 Mon 4.53 4.53 ### 4.4 535,179 1,212,180 12.1 12.1 0.3
2005-Feb-11 Fri 4.5 ### 4.48 4.53 480,559 1,076,452 70.1 70.1 ###
2005-Feb-10 Thu 4.55 4.55 4.5 4.5 694,887 ### 28.9 28.9 ###
2005-Feb-09 Wed ### ### 4.57 4.58 668,873 1,528,374 ### ### 0.3
2005-Feb-08 Tue ### 4.72 4.5 ### ### ### 0.0
2005-Feb-07 Mon 4.75 4.75 ### ### ### ### 0.0
2005-Feb-04 Fri ### 4.75 ### 4.75 364,926 ### 89.2 89.2 ###
2005-Feb-03 Thu 4.55 4.7 4.53 ### ### ### 0.0
2005-Feb-02 Wed 4.72 4.75 4.55 4.59 543,042 2,525,145 ### ### 0.3
2005-Feb-01 Tue ### 4.76 ### 4.7 505,183 ### 79.9 79.9 0.3
2005-Jan-31 Mon ### 4.7 4.53 4.57 ### ### ###
2005-Jan-28 Fri 4.55 ### ### 4.45 14.1 14.1 0.3
2005-Jan-27 Thu 4.25 4.53 4.25 4.48 2,191,121 9,619,021 ### ### ###
2005-Jan-25 Tue 4.21 4.23 ### ### 32.2 32.2 0.0
2005-Jan-24 Mon 4.2 4.22 ### 4.2 ### ### ###
2005-Jan-21 Fri ### 4.2 ### ### 81.0 81.0 0.0
2005-Jan-20 Thu ### 4.2 ### ### ### ### 0.0
2005-Jan-19 Wed 4.21 4.22 ### ### ### ### 0.0
2005-Jan-18 Tue 4.22 4.23 ### 4.21 ### ### ###
2005-Jan-17 Mon ### 4.23 ### 4.21 169,748 ### ### ### ###
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 136,225 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 210,182 0 19.1 19.1 0.0
2005-Jan-10 Mon ### 4.2 ### ### ### ### 0.0
2005-Jan-07 Fri ### 4.21 ### ### ### ### 0.0
2005-Jan-06 Thu ### 4.21 ### ### 367,550 ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 83.2 83.2 0.0
2005-Jan-04 Tue 4 ### 4 ### ### ### 0.0
2004-Dec-31 Fri ### ### ### 4 ### ### 0.3
2004-Dec-30 Thu ### ### ### ### 175,873 0 ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 209,125 0 22.3 22.3 0.0
2004-Dec-24 Fri ### ### ### ### 232,844 0 78.4 78.4 0.0
2004-Dec-23 Thu ### ### 4 4 361,623 723,246 ### ### 0.3
2004-Dec-22 Wed 4 ### ### 4 1,200,875 0 ### ### 0.3
2004-Dec-21 Tue 3.75 ### 3.71 ### ### ### 0.0
2004-Dec-20 Mon 3.8 3.8 3.72 3.76 ### ### 0.3
2004-Dec-17 Fri 3.81 3.85 3.75 3.8 ### ### ###
2004-Dec-16 Thu 3.81 3.87 3.81 3.81 490,280 1,882,675 ### ### 0.3
2004-Dec-15 Wed ### ### 3.83 3.83 17.0 17.0 ###
2004-Dec-14 Tue ### ### 3.85 3.87 ### ### ###
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### 3.88 3.88 ### ### 0.3
2004-Dec-09 Thu 3.84 ### 3.81 3.89 ### ### 0.3
2004-Dec-08 Wed ### ### 3.85 3.85 20.5 20.5 0.3
2004-Dec-07 Tue 4 ### ### 4 ### ### 0.3
2004-Dec-06 Mon 3.82 ### 3.82 ### 1,145,577 2,188,052 92.4 92.4 0.0
2004-Dec-03 Fri 3.72 3.75 ### 3.75 511,628 ### ### ### 0.3
2004-Dec-02 Thu 3.7 3.72 ### 3.71 271,885 ### 68.1 68.1 ###
2004-Dec-01 Wed 3.71 3.72 ### ### 347,222 ### 33.7 33.7 0.0
2004-Nov-30 Tue ### 3.74 ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 22.1 22.1 0.0
2004-Nov-25 Thu ### ### ### ### 879,889 0 64.8 64.8 0.0
2004-Nov-24 Wed 3.56 ### 3.54 ### 709,223 1,255,324 85.1 85.1 0.0
2004-Nov-23 Tue 3.5 3.52 3.45 3.45 ### ### ###
2004-Nov-22 Mon 3.49 3.49 3.46 3.46 ### ### 0.2
2004-Nov-19 Fri 3.47 3.51 3.47 3.49 398,079 ### ### ### ###
2004-Nov-18 Thu 3.5 3.5 3.45 3.46 260,686 905,883 ### ### 0.2
2004-Nov-17 Wed 3.5 3.51 3.47 3.5 335,825 1,172,029 ### ### 0.3
2004-Nov-16 Tue 3.51 3.51 3.48 3.5 36.7 36.7 0.3
2004-Nov-15 Mon 3.57 3.57 3.52 3.52 20.4 20.4 ###
2004-Nov-12 Fri ### ### 3.56 3.58 127,641 ### ### ### 0.3
2004-Nov-11 Thu ### ### 3.55 ### ### ### 0.0
2004-Nov-10 Wed ### ### 3.58 ### ### ### 0.0
2004-Nov-09 Tue 3.5 ### 3.5 ### 390,358 683,126 ### ### 0.0
2004-Nov-08 Mon ### ### 3.48 3.49 463,955 807,281 ### ### ###
2004-Nov-05 Fri 3.7 3.73 ### ### ### ### 0.0
2004-Nov-04 Thu ### 3.72 ### 3.7 77.3 77.3 0.3
2004-Nov-03 Wed ### ### ### ### 28.7 28.7 0.0
2004-Nov-02 Tue ### ### 3.58 ### 80.3 80.3 0.0
2004-Nov-01 Mon 3.56 ### 3.55 3.55 464,641 ### 31.8 31.8 ###
2004-Oct-29 Fri 3.58 ### 3.46 3.52 584,122 ### ### ### ###
2004-Oct-28 Thu 3.85 ### 3.51 ### ### ### 0.0
2004-Oct-27 Wed ### 3.82 ### 3.82 99.7 99.7 0.3
2004-Oct-26 Tue 3.2 3.2 ### ### ### ### 0.0
2004-Oct-25 Mon 3.21 3.24 ### 3.2 271,156 439,272 34.4 34.4 0.2
2004-Oct-22 Fri 3.22 3.22 ### 3.21 26.4 26.4 ###
2004-Oct-21 Thu ### 3.23 ### 3.21 ### ### ###
2004-Oct-20 Wed 3.25 3.25 3.2 3.2 177,944 ### ### ### 0.2
2004-Oct-19 Tue 3.24 3.28 3.24 3.25 239,351 780,284 ### ### 0.2
2004-Oct-18 Mon 3.22 3.24 3.21 3.23 131,222 ### 72.9 72.9 ###
2004-Oct-15 Fri 3.24 3.24 3.21 3.22 251,884 812,325 ### ### 0.2


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 2025-05-17 20:09:00 thru 2025-05-17 20:09:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000