Stock Trading: www.OzSuper.com Logo New 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 Tue 26-Mar-03 11:56:11 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

(PHY) PACIFIC HYDRO LIMITED Daily Prices Page 10...

     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 .. Tuesday 3rd March 2026
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


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


End of day Prices (full format),

150 Days for (PHY) PACIFIC HYDRO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2000-May-16 Tue 1.43 1.45 1.42 1.45 80.9 80.9 ###
2000-May-15 Mon 1.43 1.43 1.42 1.43 76.2 76.2 0.1
2000-May-12 Fri 1.42 1.45 1.42 1.42 ### ### ###
2000-May-11 Thu 1.485 1.485 1.42 1.42 12.7 12.7 ###
2000-May-10 Wed 1.43 1.43 1.42 1.42 45.3 45.3 ###
2000-May-09 Tue 1.45 1.45 1.42 1.42 28.1 28.1 ###
2000-May-08 Mon 1.45 1.45 1.42 1.42 ### ### ###
2000-May-05 Fri 1.41 1.45 ### 1.45 ### ### ###
2000-May-04 Thu 1.41 1.43 1.41 1.41 379,277 538,573 ### ### ###
2000-May-03 Wed 1.48 1.48 1.43 1.45 27,824 40,483 25.7 25.7 ###
2000-May-02 Tue 1.46 1.51 1.46 1.5 86.4 86.4 0.1
2000-May-01 Mon 1.5 1.5 1.47 1.5 ### ### 0.1
2000-Apr-28 Fri 1.5 1.52 1.47 1.5 42,323 63,272 62.4 62.4 0.1
2000-Apr-27 Thu 1.54 1.55 1.5 1.5 ### ### 0.1
2000-Apr-26 Wed 1.52 1.54 1.52 1.54 43,448 66,475 78.8 78.8 ###
2000-Apr-25 Tue 1.521 1.521 1.521 1.521 0 0.1
2000-Apr-24 Mon 1.521 1.521 1.521 1.521 0 0.1
2000-Apr-21 Fri 1.521 1.521 1.521 1.521 0 0.1
2000-Apr-20 Thu 1.579 1.579 1.49 1.521 55,243 84,770 14.5 14.5 0.1
2000-Apr-19 Wed 1.45 ### 1.43 ### 94.9 94.9 0.0
2000-Apr-18 Tue ### 1.47 ### 1.4 82.2 82.2 ###
2000-Apr-17 Mon 1.4 1.4 ### ### 128,947 ### ### ### 0.0
2000-Apr-14 Fri 1.48 1.52 1.48 1.5 66.1 66.1 0.1
2000-Apr-13 Thu 1.54 1.54 1.49 1.49 20.1 20.1 ###
2000-Apr-12 Wed 1.52 1.52 1.48 1.5 95,058 142,587 27.8 27.8 0.1
2000-Apr-11 Tue 1.49 1.58 1.49 1.49 152,555 234,171 77.2 77.2 ###
2000-Apr-07 Fri 1.42 1.43 1.42 1.43 ### ### 0.1
2000-Apr-06 Thu ### 1.43 ### 1.4 76.4 76.4 ###
2000-Apr-05 Wed ### ### ### ### ### ### 0.0
2000-Apr-04 Tue ### ### ### ### 126,186 0 77.5 77.5 0.0
2000-Apr-03 Mon 1.4 1.4 ### ### 39,320 27,524 30.5 30.5 0.0
2000-Mar-31 Fri 1.46 1.46 ### 1.4 ### ### ###
2000-Mar-30 Thu 1.4 1.48 1.4 ### 225,522 324,751 91.5 91.5 0.0
2000-Mar-29 Wed ### 1.4 ### ### 147,142 ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri 1.28 ### 1.28 ### 693,253 443,681 ### ### 0.0
2000-Mar-23 Thu 1.26 1.28 1.26 1.27 526,057 ### 72.6 72.6 ###
2000-Mar-22 Wed 1.25 1.25 1.24 1.25 ### ### ###
2000-Mar-21 Tue 1.24 1.25 1.23 1.24 71.7 71.7 0.1
2000-Mar-20 Mon 1.24 1.25 1.24 1.24 140,850 175,358 ### ### 0.1
2000-Mar-17 Fri 1.244 1.244 1.23 1.24 ### ### 0.1
2000-Mar-16 Thu ### ### 1.22 1.23 105,120 64,123 ### ### 0.1
2000-Mar-15 Wed 1.25 1.25 1.21 1.23 31.4 31.4 0.1
2000-Mar-14 Tue 1.25 1.25 1.22 1.25 37,750 46,621 ### ### ###
2000-Mar-13 Mon ### 1.25 ### 1.25 ### ### ###
2000-Mar-10 Fri 1.28 1.28 1.22 1.22 7.8 7.8 0.1
2000-Mar-09 Thu 1.27 1.28 1.27 1.28 86,253 109,972 68.6 68.6 ###
2000-Mar-08 Wed ### ### 1.29 1.29 113,075 ### 34.5 34.5 0.1
2000-Mar-07 Tue ### ### 1.26 ### 84.0 84.0 0.0
2000-Mar-06 Mon ### 1.25 ### 1.23 694,721 ### ### ### 0.1
2000-Mar-03 Fri ### 1.2 ### ### 20,379 12,227 ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 44,750 0 86.1 86.1 0.0
2000-Mar-01 Wed ### ### ### ### 39,670 0 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 89.7 89.7 0.0
2000-Feb-28 Mon 1.2 1.2 ### ### 14.0 14.0 0.0
2000-Feb-25 Fri ### 1.2 ### ### ### ### 0.0
2000-Feb-24 Thu ### ### ### ### 186,981 0 16.5 16.5 0.0
2000-Feb-23 Wed ### 1.2 ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 102,957 0 39.8 39.8 0.0
2000-Feb-21 Mon 1.2 1.2 ### ### 59,671 ### 7.2 7.2 0.0
2000-Feb-18 Fri 1.26 1.26 1.2 1.2 80,627 99,171 ### ### 0.1
2000-Feb-17 Thu 1.28 1.28 1.25 1.28 33,080 41,846 ### ### ###
2000-Feb-16 Wed 1.26 ### 1.25 1.25 54,489 34,055 ### ### ###
2000-Feb-15 Tue 1.278 ### 1.26 1.26 42,550 ### ### ### ###
2000-Feb-14 Mon ### ### 1.29 ### 33.0 33.0 0.0
2000-Feb-11 Fri ### ### ### ### 70.9 70.9 0.0
2000-Feb-10 Thu ### ### ### ### 33.0 33.0 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 21,126 0 39.9 39.9 0.0
2000-Feb-07 Mon ### ### ### ### 46,570 0 21.1 21.1 0.0
2000-Feb-04 Fri ### ### ### ### 17.0 17.0 0.0
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 27,050 0 ### ### 0.0
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### 1.26 1.26 ### ### ###
2000-Jan-28 Fri 1.4 1.4 ### ### 14.8 14.8 0.0
2000-Jan-27 Thu ### 1.4 ### 1.4 79,078 55,354 75.3 75.3 ###
2000-Jan-25 Tue ### ### ### ### 17.6 17.6 0.0
2000-Jan-24 Mon ### ### ### ### 71,522 0 ### ### 0.0
2000-Jan-21 Fri 1.23 1.25 1.22 1.25 61,825 76,353 ### ### ###
2000-Jan-20 Thu 1.25 1.26 1.24 1.25 ### ### ###
2000-Jan-19 Wed 1.28 ### 1.25 1.25 180,825 ### ### ### ###
2000-Jan-18 Tue 1.28 ### 1.28 1.28 68.5 68.5 ###
2000-Jan-17 Mon 1.28 ### 1.28 ### 122,276 78,256 80.6 80.6 0.0
2000-Jan-14 Fri 1.25 ### 1.25 1.28 215,473 134,670 81.7 81.7 ###
2000-Jan-13 Thu ### ### 1.24 1.25 72,650 45,043 ### ### ###
2000-Jan-12 Wed ### ### 1.29 ### 86,145 ### ### ### 0.0
2000-Jan-11 Tue 1.4 1.41 ### ### 20.2 20.2 0.0
2000-Jan-10 Mon 1.4 1.4 1.4 1.4 24,620 ### 68.4 68.4 ###
2000-Jan-07 Fri 1.4 1.4 1.4 1.4 ### ### ###
2000-Jan-06 Thu ### 1.4 ### 1.4 68,855 ### 75.2 75.2 ###
2000-Jan-05 Wed 1.41 1.41 ### ### 164,050 115,655 16.6 16.6 0.0
2000-Jan-04 Tue 1.46 1.49 1.42 1.42 87,422 ### 17.7 17.7 ###
1999-Dec-31 Fri 1.46 1.49 1.46 1.49 26,380 ### 80.2 80.2 ###
1999-Dec-30 Thu 1.46 1.49 1.46 1.49 26,380 ### 80.2 80.2 ###
1999-Dec-29 Wed 1.48 1.48 1.46 1.47 ### ### ###
1999-Dec-28 Tue ### ### 1.48 1.49 141,441 ### 28.1 28.1 ###
1999-Dec-27 Mon ### ### 1.48 1.49 141,441 ### 28.1 28.1 ###
1999-Dec-24 Fri ### ### 1.48 1.49 141,441 ### 28.1 28.1 ###
1999-Dec-23 Thu 1.49 1.49 1.46 1.46 19.0 19.0 0.1
1999-Dec-22 Wed 1.48 1.5 1.48 1.5 72.8 72.8 0.1
1999-Dec-21 Tue 1.52 1.52 1.48 1.5 ### ### 0.1
1999-Dec-20 Mon 1.49 1.54 1.45 1.54 210,828 315,187 88.6 88.6 ###
1999-Dec-17 Fri 1.49 ### 1.47 1.49 68.4 68.4 ###
1999-Dec-16 Thu ### 1.45 ### 1.45 ### ### ###
1999-Dec-15 Wed 1.374 1.374 ### ### ### ### 0.0
1999-Dec-14 Tue ### 1.5 ### ### 167,720 ### ### ### 0.0
1999-Dec-13 Mon 1.23 ### 1.22 ### 135,078 ### 95.2 95.2 0.0
1999-Dec-10 Fri 1.23 1.24 1.22 1.22 31.4 31.4 0.1
1999-Dec-09 Thu 1.23 1.23 1.21 1.23 174,052 212,343 ### ### 0.1
1999-Dec-08 Wed 1.22 1.22 1.2 1.22 35,378 ### 67.8 67.8 0.1
1999-Dec-07 Tue 1.23 1.23 1.2 1.22 36.0 36.0 0.1
1999-Dec-06 Mon 1.24 1.24 1.22 1.22 34.8 34.8 0.1
1999-Dec-03 Fri 1.25 1.25 1.23 1.24 152,450 ### 34.1 34.1 0.1
1999-Dec-02 Thu 1.23 1.24 1.22 1.23 650,575 ### 68.2 68.2 0.1
1999-Dec-01 Wed 1.22 1.22 1.21 1.22 105,285 127,921 ### ### 0.1
1999-Nov-30 Tue 1.23 1.23 1.21 1.21 29.6 29.6 ###
1999-Nov-29 Mon 1.23 1.23 1.22 1.23 67,345 ### ### ### 0.1
1999-Nov-26 Fri 1.23 1.24 1.23 1.23 100,250 ### 66.2 66.2 0.1
1999-Nov-25 Thu 1.24 ### 1.23 1.23 75,850 46,647 ### ### 0.1
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### 30.1 30.1 0.0
1999-Nov-19 Fri ### ### ### ### 197,050 0 ### ### 0.0
1999-Nov-18 Thu 1.21 1.21 ### ### 0.5 0.5 0.0
1999-Nov-17 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
1999-Nov-16 Tue 1.28 1.28 1.2 1.2 115,450 143,158 3.5 3.5 0.1
1999-Nov-15 Mon 1.25 1.28 1.21 1.28 66,050 ### 86.4 86.4 ###
1999-Nov-12 Fri 1.25 1.25 1.21 1.21 7,988 9,825 ### ### ###
1999-Nov-11 Thu ### 1.2 ### 1.2 72.3 72.3 0.1
1999-Nov-10 Wed ### ### ### ### 71.1 71.1 0.0
1999-Nov-09 Tue ### ### ### ### 54,342 0 75.3 75.3 0.0
1999-Nov-08 Mon ### 1.2 ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 18.9 18.9 0.0
1999-Nov-04 Thu 1.21 1.21 1.21 1.21 32,550 39,385 72.2 72.2 ###
1999-Nov-03 Wed 1.24 1.25 1.2 1.2 9.9 9.9 0.1
1999-Nov-02 Tue 1.23 1.24 1.23 1.24 ### ### 0.1
1999-Nov-01 Mon 1.25 1.25 1.24 1.24 30.8 30.8 0.1
1999-Oct-29 Fri 1.25 1.25 1.25 1.25 ### ### ###
1999-Oct-28 Thu 1.25 1.25 1.25 1.25 65.8 65.8 ###
1999-Oct-27 Wed 1.22 1.25 1.22 1.25 37,980 ### ### ### ###
1999-Oct-26 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
1999-Oct-25 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
1999-Oct-22 Fri 1.22 1.22 1.2 1.2 ### ### 0.1
1999-Oct-21 Thu 1.2 1.2 1.2 1.2 76.6 76.6 0.1
1999-Oct-20 Wed 1.2 1.2 1.2 1.2 64.0 64.0 0.1
1999-Oct-19 Tue 1.2 1.2 1.2 1.2 12,250 ### ### ### 0.1
1999-Oct-18 Mon 1.2 1.22 ### ### 17.2 17.2 0.0
1999-Oct-15 Fri 1.23 1.23 1.22 1.22 ### ### 0.1
1999-Oct-14 Thu 1.23 1.23 1.22 1.23 25,755 31,549 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2026-03-03 23:56:11 thru 2026-03-03 23:56:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000