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

Currently Sun 26-Mar-08 09:52:06 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 6...

     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 .. Friday 6th 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
2002-Sep-18 Wed 3.58 ### 3.53 ### 133,274 235,228 83.3 83.3 0.0
2002-Sep-17 Tue 3.41 3.57 3.41 3.57 94.0 94.0 0.3
2002-Sep-16 Mon 3.49 3.5 3.41 3.41 17.5 17.5 ###
2002-Sep-13 Fri 3.5 3.57 3.5 3.5 91,521 323,526 69.6 69.6 0.3
2002-Sep-12 Thu 3.54 3.55 3.5 3.53 30.1 30.1 0.3
2002-Sep-11 Wed 3.58 3.59 3.54 3.55 41,372 ### ### ### ###
2002-Sep-10 Tue 3.57 ### 3.53 3.58 37,470 ### 78.4 78.4 0.3
2002-Sep-09 Mon ### ### 3.53 3.55 18.0 18.0 ###
2002-Sep-06 Fri 3.52 ### 3.51 ### 102,979 180,728 ### ### 0.0
2002-Sep-05 Thu 3.7 3.7 3.56 3.58 ### ### 0.3
2002-Sep-04 Wed ### ### 3.71 3.76 140,984 261,525 10.1 10.1 0.3
2002-Sep-03 Tue 3.88 ### 3.88 ### ### ### 0.0
2002-Sep-02 Mon 3.89 3.89 3.89 3.89 0 0.3
2002-Aug-30 Fri 3.86 ### 3.86 3.89 72,589 ### 74.9 74.9 0.3
2002-Aug-29 Thu ### ### 3.85 3.85 ### ### 0.3
2002-Aug-28 Wed 4 4 ### ### ### ### 0.0
2002-Aug-27 Tue 3.81 ### 3.81 ### ### ### 0.0
2002-Aug-26 Mon 3.84 3.84 3.71 3.79 21.0 21.0 ###
2002-Aug-23 Fri 3.89 3.89 3.83 3.85 23.3 23.3 0.3
2002-Aug-22 Thu 3.89 ### 3.85 3.89 ### ### 0.3
2002-Aug-21 Wed ### ### 3.8 3.85 174,458 331,470 18.8 18.8 0.3
2002-Aug-20 Tue 3.7 ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 77.4 77.4 0.0
2002-Aug-16 Fri ### ### 3.59 ### 146,622 263,186 14.1 14.1 0.0
2002-Aug-15 Thu 3.5 3.75 3.5 ### 92.6 92.6 0.0
2002-Aug-14 Wed 3.48 3.49 3.42 3.45 ### ### ###
2002-Aug-13 Tue 3.4 3.45 3.4 3.44 81.6 81.6 0.2
2002-Aug-12 Mon 3.4 3.4 ### ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### 21.2 21.2 0.0
2002-Aug-08 Thu ### ### ### ### 72.2 72.2 0.0
2002-Aug-07 Wed 3.4 3.4 ### ### 76,248 129,621 9.0 9.0 0.0
2002-Aug-06 Tue 3.28 ### 3.27 ### 93.2 93.2 0.0
2002-Aug-05 Mon ### ### ### ### 47,875 0 23.1 23.1 0.0
2002-Aug-02 Fri 3.4 3.4 ### ### ### ### 0.0
2002-Aug-01 Thu 3.45 3.45 ### ### 58,044 100,125 15.7 15.7 0.0
2002-Jul-31 Wed 3.4 3.48 ### 3.4 67,682 ### ### ### 0.2
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon ### 3.42 ### ### 69,440 118,742 69.3 69.3 0.0
2002-Jul-26 Fri 3.4 3.44 ### 3.4 81.6 81.6 0.2
2002-Jul-25 Thu ### 3.48 ### ### 220,322 ### ### ### 0.0
2002-Jul-24 Wed 3.45 3.46 ### ### ### ### 0.0
2002-Jul-23 Tue ### 3.45 ### 3.43 ### ### 0.2
2002-Jul-22 Mon ### ### ### ### 73.5 73.5 0.0
2002-Jul-19 Fri ### ### ### ### 84,043 0 31.4 31.4 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 181,347 0 ### ### 0.0
2002-Jul-16 Tue 3.4 3.42 ### ### ### ### 0.0
2002-Jul-15 Mon 3.57 3.57 3.4 3.4 117,257 408,640 6.0 6.0 0.2
2002-Jul-12 Fri 3.23 3.5 3.23 3.5 215,920 726,570 97.3 97.3 0.3
2002-Jul-11 Thu ### 3.24 ### 3.24 40,876 ### 91.7 91.7 ###
2002-Jul-10 Wed ### 3.24 ### ### 63,924 103,556 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### 3.24 ### ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 78.2 78.2 0.0
2002-Jul-04 Thu ### ### ### ### 68,454 0 16.5 16.5 0.0
2002-Jul-03 Wed ### ### ### ### 181,341 0 34.1 34.1 0.0
2002-Jul-02 Tue ### ### ### ### 43,886 0 89.0 89.0 0.0
2002-Jul-01 Mon ### ### ### ### 64,227 0 23.4 23.4 0.0
2002-Jun-28 Fri ### ### ### ### 568,475 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 69.6 69.6 0.0
2002-Jun-26 Wed ### ### ### ### 152,728 0 44.1 44.1 0.0
2002-Jun-25 Tue 3.2 3.2 ### ### 198,542 ### ### ### 0.0
2002-Jun-24 Mon ### 3.24 ### 3.2 139,389 ### 94.5 94.5 0.2
2002-Jun-21 Fri ### ### ### ### 29.9 29.9 0.0
2002-Jun-20 Thu 3.21 3.21 ### ### 12.0 12.0 0.0
2002-Jun-19 Wed 3.27 3.28 3.24 3.24 97,378 317,452 30.4 30.4 ###
2002-Jun-18 Tue ### ### 3.26 3.26 101,345 ### ### ### 0.2
2002-Jun-17 Mon ### ### ### ### 34.1 34.1 0.0
2002-Jun-14 Fri 3.25 ### 3.25 ### 86.0 86.0 0.0
2002-Jun-13 Thu 3.24 ### 3.24 3.24 50,481 81,779 75.4 75.4 ###
2002-Jun-12 Wed 3.24 ### 3.23 3.23 ### ### ###
2002-Jun-11 Tue 3.23 ### 3.23 3.23 111,747 180,471 ### ### ###
2002-Jun-07 Fri 3.22 3.24 3.22 3.22 137,425 443,882 ### ### 0.2
2002-Jun-06 Thu 3.27 ### 3.24 3.25 102,526 ### ### ### 0.2
2002-Jun-05 Wed ### ### 3.27 3.27 90,957 ### ### ### ###
2002-Jun-04 Tue 3.4 3.4 ### ### ### ### 0.0
2002-Jun-03 Mon 3.4 3.4 ### ### 87,083 148,041 ### ### 0.0
2002-May-31 Fri 3.4 3.4 ### ### 27.1 27.1 0.0
2002-May-30 Thu 3.45 3.5 3.4 3.42 85,127 293,688 ### ### 0.2
2002-May-29 Wed 3.43 3.5 3.4 3.42 30.3 30.3 0.2
2002-May-28 Tue 3.49 3.49 3.41 3.43 19.8 19.8 0.2
2002-May-27 Mon 3.5 3.52 3.48 3.49 113,347 ### ### ### ###
2002-May-24 Fri 3.46 3.48 3.46 3.48 51,851 179,922 69.5 69.5 0.2
2002-May-23 Thu 3.54 3.54 3.45 3.45 122,684 428,780 13.8 13.8 ###
2002-May-22 Wed ### ### 3.46 3.54 97,573 ### ### ### 0.3
2002-May-21 Tue 3.56 ### 3.56 3.59 225,988 402,258 82.2 82.2 ###
2002-May-20 Mon ### 3.54 ### 3.54 171,042 302,744 ### ### 0.3
2002-May-17 Fri ### ### ### ### 333,789 0 ### ### 0.0
2002-May-16 Thu 3.29 ### 3.21 ### 69.7 69.7 0.0
2002-May-15 Wed ### ### 3.27 ### ### ### 0.0
2002-May-14 Tue ### ### 3.28 ### 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 95,177 0 31.9 31.9 0.0
2002-May-10 Fri 3.45 3.46 ### ### ### ### 0.0
2002-May-09 Thu ### 3.42 ### 3.42 97,459 166,654 87.5 87.5 0.2
2002-May-08 Wed 3.42 3.43 ### ### 219,379 ### ### ### 0.0
2002-May-07 Tue 3.49 3.5 3.42 3.44 136,648 ### ### ### 0.2
2002-May-06 Mon 3.5 3.5 3.47 3.49 167,148 ### 35.2 35.2 ###
2002-May-03 Fri 3.53 3.54 3.47 3.49 ### ### ###
2002-May-02 Thu 3.55 3.57 3.5 3.52 31.3 31.3 ###
2002-May-01 Wed 3.45 3.53 3.45 3.53 123,423 430,746 88.0 88.0 0.3
2002-Apr-30 Tue 3.5 3.5 3.4 3.42 20.7 20.7 0.2
2002-Apr-29 Mon 3.53 3.55 3.5 3.5 ### ### 0.3
2002-Apr-26 Fri 3.58 ### 3.55 3.55 300,186 ### ### ### ###
2002-Apr-24 Wed 3.58 3.58 3.5 3.57 283,628 1,004,043 36.8 36.8 0.3
2002-Apr-23 Tue ### ### 3.51 3.58 246,249 ### 21.2 21.2 0.3
2002-Apr-22 Mon ### ### ### ### 102,884 0 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 73.2 73.2 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed 3.72 3.72 ### ### 19.7 19.7 0.0
2002-Apr-16 Tue 3.72 3.75 3.7 3.7 211,079 ### 29.1 29.1 0.3
2002-Apr-15 Mon 3.75 3.75 3.7 3.71 134,024 ### ### ### ###
2002-Apr-12 Fri ### 3.74 ### 3.72 ### ### 0.3
2002-Apr-11 Thu ### ### ### ### 196,683 0 ### ### 0.0
2002-Apr-10 Wed ### ### 3.59 ### ### ### 0.0
2002-Apr-09 Tue ### ### 3.57 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### 3.58 ### ### ### 0.0
2002-Apr-04 Thu ### 3.7 ### ### 128,754 ### 24.4 24.4 0.0
2002-Apr-03 Wed 3.53 3.72 3.53 ### ### ### 0.0
2002-Apr-02 Tue ### ### 3.51 3.52 13.7 13.7 ###
2002-Mar-28 Thu ### 3.7 ### ### 24.3 24.3 0.0
2002-Mar-27 Wed 3.71 3.72 ### 3.7 260,120 483,823 32.8 32.8 0.3
2002-Mar-26 Tue 3.83 3.83 3.72 3.72 ### ### 0.3
2002-Mar-25 Mon 3.84 3.85 3.82 3.84 153,144 ### 72.2 72.2 0.3
2002-Mar-22 Fri 3.85 3.87 3.83 3.85 102,150 393,277 66.9 66.9 0.3
2002-Mar-21 Thu 3.89 ### 3.83 ### 73.1 73.1 0.0
2002-Mar-20 Wed 3.89 ### 3.88 ### ### ### 0.0
2002-Mar-19 Tue 3.88 ### 3.86 3.89 ### ### 0.3
2002-Mar-18 Mon ### ### 3.85 3.86 20.7 20.7 0.3
2002-Mar-15 Fri ### ### ### ### 1,996,125 0 10.3 10.3 0.0
2002-Mar-14 Thu ### ### ### ### 1,902,750 0 ### ### 0.0
2002-Mar-13 Wed 4.2 4.2 ### ### 153,843 323,070 15.4 15.4 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 4.23 ### 4.22 ### 284,345 ### ### ### 0.0
2002-Mar-08 Fri ### 4.21 ### 4.21 108,041 227,426 85.3 85.3 ###
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 240,925 0 74.6 74.6 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 4 ### 4 ### 81.1 81.1 0.0
2002-Mar-01 Fri 3.85 ### 3.83 ### ### ### 0.0
2002-Feb-28 Thu ### ### 3.843 3.843 ### ### 0.3
2002-Feb-27 Wed 3.87 ### 3.84 3.87 284,870 546,950 ### ### ###
2002-Feb-26 Tue ### ### 3.82 3.82 869,580 ### ### ### 0.3
2002-Feb-25 Mon ### ### ### 3.87 ### ### ###
2002-Feb-22 Fri 3.75 3.75 ### ### 14.2 14.2 0.0
2002-Feb-21 Thu 3.78 3.8 3.7 3.75 185,076 ### ### ### 0.3
2002-Feb-20 Wed ### ### 3.75 3.771 135,751 ### ### ### ###
2002-Feb-19 Tue ### ### 3.85 ### ### ### 0.0
2002-Feb-18 Mon 4 ### 3.986 3.986 63,189 ### 35.4 35.4 0.3
2002-Feb-15 Fri ### ### ### ### 31.4 31.4 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 2026-03-08 21:52:06 thru 2026-03-08 21:52:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000