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

Currently Wed 26-Mar-04 04:04:09 AM 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 3...

     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
2004-Jul-01 Thu 2.72 2.75 2.72 2.75 75.9 75.9 ###
2004-Jun-30 Wed ### 2.74 ### 2.72 71.7 71.7 0.2
2004-Jun-29 Tue ### 2.74 ### ### 30.8 30.8 0.0
2004-Jun-28 Mon 2.73 2.76 ### ### 22.9 22.9 0.0
2004-Jun-25 Fri 2.78 2.78 2.72 2.72 ### ### 0.2
2004-Jun-24 Thu 2.81 2.82 2.76 2.79 ### ### ###
2004-Jun-23 Wed 2.82 2.84 2.81 2.81 100,571 ### 30.2 30.2 ###
2004-Jun-22 Tue 2.85 2.85 2.82 2.82 170,681 483,880 25.0 25.0 ###
2004-Jun-21 Mon 2.82 2.85 2.82 2.83 199,183 564,683 74.0 74.0 0.2
2004-Jun-18 Fri 2.86 2.86 2.81 2.82 ### ### ###
2004-Jun-17 Thu 2.88 2.88 2.82 2.82 646,384 ### ### ### ###
2004-Jun-16 Wed 2.86 2.89 2.82 2.85 321,177 ### ### ### ###
2004-Jun-15 Tue ### ### ### ### 31.9 31.9 0.0
2004-Jun-14 Mon ### ### ### ### 29.8 29.8 0.0
2004-Jun-11 Fri ### ### ### ### 29.8 29.8 0.0
2004-Jun-10 Thu 2.88 ### 2.86 ### 256,522 366,826 82.8 82.8 0.0
2004-Jun-09 Wed ### ### 2.85 2.89 33.9 33.9 ###
2004-Jun-08 Tue 2.87 2.89 2.83 2.89 ### ### ###
2004-Jun-07 Mon 2.87 ### 2.83 2.86 61,526 87,059 32.0 32.0 0.2
2004-Jun-04 Fri 2.83 2.87 2.82 2.86 ### ### 0.2
2004-Jun-03 Thu 2.85 2.85 2.8 2.8 16.8 16.8 0.2
2004-Jun-02 Wed 2.89 ### 2.84 2.85 17.3 17.3 ###
2004-Jun-01 Tue ### ### 2.85 2.89 103,748 147,840 30.0 30.0 ###
2004-May-31 Mon 2.86 ### 2.86 ### 357,370 ### 83.4 83.4 0.0
2004-May-28 Fri 2.8 2.87 2.79 2.85 77.8 77.8 ###
2004-May-27 Thu 2.73 2.8 2.71 2.79 235,340 ### ### ### ###
2004-May-26 Wed 2.7 2.74 2.7 2.72 75.2 75.2 0.2
2004-May-25 Tue ### 2.72 ### ### 32.3 32.3 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu 2.7 2.73 ### ### ### ### 0.0
2004-May-19 Wed 2.74 2.74 2.7 2.7 106,140 ### 18.8 18.8 0.2
2004-May-18 Tue 2.73 2.73 ### 2.73 73.5 73.5 ###
2004-May-17 Mon 2.7 2.74 ### 2.74 29,472 40,376 88.1 88.1 0.2
2004-May-14 Fri 2.7 2.72 ### 2.7 75.8 75.8 0.2
2004-May-13 Thu ### 2.72 ### ### 171,356 233,044 24.4 24.4 0.0
2004-May-12 Wed 2.7 2.74 ### ### 105,889 ### ### ### 0.0
2004-May-11 Tue 2.7 2.72 ### ### 31.0 31.0 0.0
2004-May-10 Mon 2.72 2.73 ### 2.7 224,976 ### 40.1 40.1 0.2
2004-May-07 Fri 2.71 2.77 ### 2.77 203,986 282,520 ### ### 0.2
2004-May-06 Thu 2.79 2.79 2.72 2.72 171,688 ### 13.3 13.3 0.2
2004-May-05 Wed 2.8 2.8 2.78 2.78 102,773 ### 24.5 24.5 0.2
2004-May-04 Tue 2.8 2.81 2.8 2.8 ### ### 0.2
2004-May-03 Mon 2.81 2.82 2.8 2.8 38.9 38.9 0.2
2004-Apr-30 Fri 2.78 2.82 2.78 2.81 189,572 ### 74.4 74.4 ###
2004-Apr-29 Thu 2.81 2.81 2.75 2.78 38.1 38.1 0.2
2004-Apr-28 Wed 2.86 2.86 2.82 2.85 75,022 ### 33.6 33.6 ###
2004-Apr-27 Tue 2.83 2.86 2.83 2.86 82.1 82.1 0.2
2004-Apr-26 Mon 2.82 2.84 2.82 2.82 ### ### ###
2004-Apr-23 Fri 2.84 2.85 2.81 2.81 294,929 834,649 22.6 22.6 ###
2004-Apr-22 Thu 2.87 2.87 2.84 2.84 111,022 ### ### ### 0.2
2004-Apr-21 Wed 2.88 2.88 2.84 2.87 ### ### ###
2004-Apr-20 Tue 2.86 2.88 2.85 2.88 85,558 245,123 ### ### 0.2
2004-Apr-19 Mon 2.88 2.88 2.84 2.86 97,525 278,921 30.7 30.7 0.2
2004-Apr-16 Fri 2.85 2.88 2.85 2.88 80.6 80.6 0.2
2004-Apr-15 Thu 2.85 2.88 2.84 2.84 115,482 330,278 37.8 37.8 0.2
2004-Apr-14 Wed 2.86 2.87 2.85 2.86 75,125 214,857 73.6 73.6 0.2
2004-Apr-13 Tue 2.85 2.89 2.85 2.87 ### ### ###
2004-Apr-08 Thu 2.88 2.88 2.85 2.85 ### ### ###
2004-Apr-07 Wed 2.87 2.88 2.86 2.86 58,185 ### ### ### 0.2
2004-Apr-06 Tue ### ### 2.87 2.88 116,524 ### ### ### 0.2
2004-Apr-05 Mon ### ### 2.88 ### ### ### 0.0
2004-Apr-02 Fri ### ### 2.88 2.88 ### ### 0.2
2004-Apr-01 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Mar-31 Wed 2.89 ### 2.88 2.88 29.5 29.5 0.2
2004-Mar-30 Tue ### ### 2.88 2.89 ### ### ###
2004-Mar-29 Mon 2.86 ### 2.85 2.89 80.9 80.9 ###
2004-Mar-26 Fri 2.83 2.87 2.83 2.86 ### ### 0.2
2004-Mar-25 Thu 2.84 2.86 2.83 2.83 130,154 370,288 32.0 32.0 0.2
2004-Mar-24 Wed 2.86 2.86 2.83 2.83 109,350 ### 25.6 25.6 0.2
2004-Mar-23 Tue 2.81 2.85 2.81 2.83 154,773 ### 77.5 77.5 0.2
2004-Mar-22 Mon 2.84 2.84 2.78 2.79 22.0 22.0 ###
2004-Mar-19 Fri 2.84 2.85 2.81 2.85 243,029 687,772 70.6 70.6 ###
2004-Mar-18 Thu 2.85 2.87 2.79 2.84 ### ### 0.2
2004-Mar-17 Wed 2.85 ### 2.85 2.85 67.8 67.8 ###
2004-Mar-16 Tue ### ### 2.88 2.88 157,653 227,020 35.7 35.7 0.2
2004-Mar-15 Mon ### ### 2.88 ### 119,382 ### ### ### 0.0
2004-Mar-12 Fri 2.89 ### 2.86 2.88 ### ### 0.2
2004-Mar-11 Thu 2.87 2.88 2.87 2.87 173,681 ### 72.2 72.2 ###
2004-Mar-10 Wed 2.86 2.88 2.85 2.88 177,277 ### 73.3 73.3 0.2
2004-Mar-09 Tue 2.86 2.87 2.86 2.86 ### ### 0.2
2004-Mar-08 Mon 2.86 2.87 2.86 2.86 ### ### 0.2
2004-Mar-05 Fri 4.55 4.56 4.48 4.51 133,951 605,458 26.1 26.1 0.3
2004-Mar-04 Thu 2.86 2.87 2.85 2.85 30.5 30.5 ###
2004-Mar-03 Wed 2.88 2.88 2.86 2.86 ### ### 0.2
2004-Mar-02 Tue 2.88 2.88 2.86 2.88 702,548 ### 72.9 72.9 0.2
2004-Mar-01 Mon 2.88 2.88 2.86 2.88 165,584 475,226 69.7 69.7 0.2
2004-Feb-27 Fri 2.88 2.88 2.87 2.87 209,447 ### ### ### ###
2004-Feb-26 Thu 2.89 2.89 2.87 2.87 32.6 32.6 ###
2004-Feb-25 Wed 2.89 2.89 2.88 2.88 35.0 35.0 0.2
2004-Feb-24 Tue 2.89 ### 2.88 2.88 303,678 ### ### ### 0.2
2004-Feb-23 Mon ### ### 2.88 2.89 199,445 ### ### ### ###
2004-Feb-20 Fri 2.89 ### 2.89 2.89 492,186 ### ### ### ###
2004-Feb-19 Thu 2.88 ### 2.87 2.88 ### ### 0.2
2004-Feb-18 Wed ### ### 2.86 2.86 14.5 14.5 0.2
2004-Feb-17 Tue ### ### ### ### 288,481 0 69.0 69.0 0.0
2004-Feb-16 Mon ### ### ### ### 280,045 0 14.0 14.0 0.0
2004-Feb-13 Fri ### ### ### 3 551,750 0 82.6 82.6 0.2
2004-Feb-12 Thu ### ### ### ### 1,145,822 0 83.5 83.5 0.0
2004-Feb-11 Wed 2.86 2.86 2.86 2.86 53,329 152,520 ### ### 0.2
2004-Feb-09 Mon ### ### 2.86 2.86 104,944 ### 11.4 11.4 0.2
2004-Feb-06 Fri ### ### ### ### 101,172 0 79.2 79.2 0.0
2004-Feb-05 Thu ### ### 2.89 ### 20.9 20.9 0.0
2004-Feb-04 Wed ### ### ### ### 75,641 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 209,821 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri 2.87 ### 2.87 2.88 73.0 73.0 0.2
2004-Jan-29 Thu ### ### 2.86 2.87 ### ### ###
2004-Jan-28 Wed 2.85 ### 2.85 2.88 109,258 ### 81.4 81.4 0.2
2004-Jan-27 Tue 2.88 ### 2.85 2.85 30.7 30.7 ###
2004-Jan-23 Fri ### ### 2.83 ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 25.0 25.0 0.0
2004-Jan-20 Tue ### ### ### ### 140,125 0 ### ### 0.0
2004-Jan-19 Mon ### 3 ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 18.6 18.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 3 ### ### ### 86,155 0 21.8 21.8 0.0
2004-Jan-12 Mon ### ### 3 3 21.6 21.6 0.2
2004-Jan-09 Fri ### ### ### ### 26,378 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 80,743 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 121,976 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 188,428 0 90.9 90.9 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### 3 ### ### 71.4 71.4 0.0
2003-Dec-29 Mon ### ### ### ### 73.9 73.9 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 87,540 0 ### ### 0.0
2003-Dec-22 Mon 2.88 ### 2.88 ### 44,455 ### ### ### 0.0
2003-Dec-19 Fri ### ### 2.88 2.88 18.7 18.7 0.2
2003-Dec-18 Thu ### ### 2.89 ### 21.4 21.4 0.0
2003-Dec-17 Wed ### ### 2.88 ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 32.3 32.3 0.0
2003-Dec-15 Mon ### ### ### ### 75.4 75.4 0.0
2003-Dec-12 Fri ### ### ### ### 62,728 0 32.5 32.5 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 60,379 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 48,721 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 49,280 0 26.6 26.6 0.0
2003-Dec-04 Thu ### 3 ### ### 250,528 ### 30.8 30.8 0.0
2003-Dec-03 Wed 3 3 ### 3 ### ### 0.2
2003-Dec-02 Tue ### ### ### ### 87.3 87.3 0.0
2003-Dec-01 Mon ### 3 ### ### 67,528 ### ### ### 0.0
2003-Nov-28 Fri 3 ### ### ### 35,649 0 ### ### 0.0
2003-Nov-27 Thu ### ### 3 3 41,271 ### 16.1 16.1 0.2
2003-Nov-26 Wed 3 ### ### ### 61,284 0 ### ### 0.0


<< 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 2026-03-04 04:04:09 thru 2026-03-04 04:04:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000