(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for HIC    Limits Next Section


Company Details for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED

Listing Code HIC
Listing Name HUNTLEY INVESTMENT COMPANY LIMITED
GICS Sector Diversified Financials
ISIN Name HUNTLEY INVESTMENT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HIC7


Maximum Price date available .. Friday 21st June 2024
Latest price with VOLUME for HIC .. Wednesday 17th December 2008

HIC 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 ### ### 97.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for HIC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0391
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 106,150 0 24.6 24.6 0.0
2003-Sep-09 Tue ### ### ### ### 18,880 0 81.7 81.7 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 17.8 17.8 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 40,884 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 13.1 13.1 0.0
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 22.4 22.4 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 24,840 0 ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 47,289 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 18.4 18.4 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 58,570 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 31,270 0 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 20.9 20.9 0.0
2003-Aug-08 Fri ### ### ### ### 105,471 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 0 0.0
2003-Jul-31 Thu ### ### ### ### 36,953 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 81.4 81.4 0.0
2003-Jul-29 Tue ### ### ### ### 34,647 0 15.9 15.9 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 90.0 90.0 0.0
2003-Jul-23 Wed ### ### ### ### 16.4 16.4 0.0
2003-Jul-22 Tue ### ### ### ### 32,350 0 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 25,455 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### 16.9 16.9 0.0
2003-Jul-14 Mon ### ### ### ### 50,470 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 82.1 82.1 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 85,258 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 1,875 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 10,750 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon 0.59 0.59 0.59 0.59 0 0.0
2003-Jun-13 Fri ### ### 0.59 0.59 17.0 17.0 0.0
2003-Jun-12 Thu ### ### 0.59 0.59 82,357 ### ### ### 0.0
2003-Jun-11 Wed 0.59 ### 0.59 ### 169,275 ### 90.9 90.9 0.0
2003-Jun-10 Tue 0.59 0.59 0.59 0.59 9,150 ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### 0.59 0.59 18.7 18.7 0.0
2003-Jun-04 Wed 0.59 ### 0.58 0.59 74.2 74.2 0.0
2003-Jun-03 Tue 0.59 0.59 0.58 0.59 ### ### 0.0
2003-Jun-02 Mon 0.59 ### 0.58 0.58 ### ### ###
2003-May-30 Fri 0.58 0.59 0.58 0.59 66,185 ### ### ### 0.0
2003-May-29 Thu 0.58 0.58 0.58 0.58 ### ### ###
2003-May-28 Wed 0.58 0.58 0.58 0.58 44,185 25,627 73.3 73.3 ###
2003-May-27 Tue 0.57 0.58 0.57 0.58 85.4 85.4 ###
2003-May-26 Mon 0.57 0.57 0.57 0.57 70.7 70.7 ###
2003-May-23 Fri 0.57 0.58 0.57 0.58 ### ### ###
2003-May-22 Thu 0.56 0.57 0.56 0.57 ### ### ###
2003-May-21 Wed 0.56 0.57 0.56 0.57 84.5 84.5 ###
2003-May-20 Tue 0.56 0.56 0.55 0.55 ### ### ###
2003-May-19 Mon 0.56 0.56 0.56 0.56 ### ### ###
2003-May-16 Fri 0.56 0.57 0.56 0.57 ### ### ###
2003-May-15 Thu 0.57 0.57 0.57 0.57 0 ###
2003-May-14 Wed 0.56 0.57 0.55 0.57 86.6 86.6 ###
2003-May-13 Tue 0.57 0.57 0.56 0.57 ### ### ###
2003-May-12 Mon 0.56 0.57 0.56 0.56 51,050 28,843 69.3 69.3 ###
2003-May-09 Fri 0.56 0.56 0.56 0.56 ### ### ###
2003-May-08 Thu 0.56 0.56 0.56 0.56 ### ### ###
2003-May-07 Wed 0.56 0.56 0.55 0.55 ### ### ###
2003-May-06 Tue 0.56 0.57 0.56 0.56 ### ### ###
2003-May-05 Mon 0.56 0.56 0.56 0.56 71.2 71.2 ###
2003-May-02 Fri 0.56 0.56 0.56 0.56 ### ### ###
2003-May-01 Thu 0.56 0.56 0.56 0.56 70.2 70.2 ###
2003-Apr-30 Wed 0.56 0.56 0.56 0.56 70.5 70.5 ###
2003-Apr-29 Tue 0.55 0.56 0.55 0.55 144,274 80,072 72.4 72.4 ###
2003-Apr-28 Mon 0.54 0.55 0.54 0.55 ### ### ###
2003-Apr-24 Thu 0.55 0.55 0.55 0.55 ### ### ###
2003-Apr-23 Wed 0.55 0.55 0.54 0.55 ### ### ###
2003-Apr-22 Tue 0.55 0.55 0.54 0.54 38,979 21,243 13.6 13.6 0.0
2003-Apr-17 Thu 0.55 0.55 0.55 0.55 ### ### ###
2003-Apr-16 Wed 0.55 0.55 0.55 0.55 0 ###
2003-Apr-15 Tue 0.55 0.55 0.55 0.55 0 ###
2003-Apr-14 Mon 0.55 0.55 0.54 0.55 75.0 75.0 ###
2003-Apr-11 Fri 0.54 0.55 0.54 0.55 86.7 86.7 ###
2003-Apr-10 Thu 0.54 0.54 0.54 0.54 63.9 63.9 0.0
2003-Apr-09 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2003-Apr-08 Tue 0.55 0.55 0.54 0.54 14.8 14.8 0.0
2003-Apr-07 Mon 0.53 0.55 0.53 0.55 ### ### ###
2003-Apr-04 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2003-Apr-03 Thu 0.54 0.54 0.54 0.54 72.4 72.4 0.0
2003-Apr-02 Wed 0.53 0.54 0.53 0.53 78.6 78.6 0.0
2003-Apr-01 Tue 0.53 0.54 0.53 0.53 65,343 34,958 ### ### 0.0
2003-Mar-31 Mon 0.53 0.54 0.53 0.53 73.1 73.1 0.0
2003-Mar-28 Fri 0.53 0.53 0.53 0.53 70.9 70.9 0.0
2003-Mar-27 Thu 0.52 0.52 0.52 0.52 71.1 71.1 0.0
2003-Mar-26 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Mar-25 Tue 0.51 0.52 0.51 0.52 ### ### 0.0
2003-Mar-24 Mon 0.52 0.52 0.51 0.52 79.4 79.4 0.0
2003-Mar-21 Fri 0.51 0.52 0.51 0.51 80,557 41,486 67.7 67.7 ###
2003-Mar-20 Thu 0.51 0.51 ### ### ### ### 0.0
2003-Mar-19 Wed 0.54 0.54 0.5 0.5 254,029 ### 3.0 3.0 0.0
2003-Mar-18 Tue 0.53 0.53 0.53 0.53 48,851 ### 62.8 62.8 0.0
2003-Mar-17 Mon 0.52 0.52 0.52 0.52 77.8 77.8 0.0
2003-Mar-14 Fri 0.52 0.52 0.52 0.52 0 0.0
2003-Mar-13 Thu 0.52 0.52 0.52 0.52 0 0.0
2003-Mar-12 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Mar-11 Tue 0.52 0.52 0.52 0.52 0 0.0
2003-Mar-10 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Mar-07 Fri 0.53 0.53 0.52 0.52 30,089 ### ### ### 0.0
2003-Mar-06 Thu 0.52 0.52 0.52 0.52 0 0.0
2003-Mar-05 Wed 0.52 0.52 0.52 0.52 0 0.0
2003-Mar-04 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Mar-03 Mon 0.52 0.52 0.52 0.52 74.9 74.9 0.0
2003-Feb-28 Fri 0.52 0.52 0.52 0.52 76.7 76.7 0.0
2003-Feb-27 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Feb-26 Wed 0.52 0.53 0.52 0.53 86.5 86.5 0.0
2003-Feb-25 Tue 0.53 0.53 0.53 0.53 44,673 23,676 84.6 84.6 0.0
2003-Feb-24 Mon 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-21 Fri 0.54 0.54 0.53 0.53 45,250 ### 18.2 18.2 0.0
2003-Feb-20 Thu 0.54 0.54 0.54 0.54 81.4 81.4 0.0
2003-Feb-19 Wed 0.54 0.54 0.54 0.54 0 0.0
2003-Feb-18 Tue 0.54 0.54 0.54 0.54 72.8 72.8 0.0
2003-Feb-17 Mon 0.52 0.52 0.52 0.52 0 0.0
2003-Feb-14 Fri 0.53 0.53 0.52 0.52 ### ### 0.0
2003-Feb-13 Thu 0.52 0.52 0.52 0.52 0 0.0
2003-Feb-12 Wed 0.52 0.52 0.52 0.52 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

Server processing from 2024-06-25 16:21:59 thru 2024-06-25 16:21:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000