(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 11...
TOC    Company Info for HIC    Limits
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 .. Thursday 26th September 2024 Latest price with VOLUME for HIC .. Wednesday 17th December 2008
HIC is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| ###
| ###
| 97.2 |
| |
Limits    Full Scrollable Formatted Daily Prices for HIC    Bottom
End of day Prices (full format), 150 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0391 |
2003-Feb-11 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Feb-10 Mon
| 0.53
| 0.54
| 0.52
| 0.54
| 114,977
| ###
| 88.8
| 88.8
| 0.0 |
2003-Feb-07 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 23,375
| ###
| 24.8
| 24.8
| 0.0 |
2003-Feb-05 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 88.4
| 88.4
| ### |
2003-Feb-04 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Feb-03 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Jan-30 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 16.7
| 16.7
| 0.0 |
2003-Jan-29 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 30,280
| 16,654
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 60,883
| ###
| 83.0
| 83.0
| ### |
2003-Jan-22 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.8
| 17.8
| ### |
2003-Jan-21 Tue
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 88.1
| 88.1
| ### |
2003-Jan-20 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Jan-17 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 85.9
| 85.9
| 0.0 |
2003-Jan-16 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 15.7
| 15.7
| 0.0 |
2003-Jan-15 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 13.2
| 13.2
| 0.0 |
2003-Jan-10 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 9,845
| ###
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Jan-08 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-31 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2002-Dec-19 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-16 Mon
| 0.52
| 0.52
| 0.51
| 0.52
| 106,225
| ###
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 14.7
| 14.7
| ### |
2002-Dec-12 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-11 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Dec-10 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 52,542
| 27,321
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 1,625
| 845
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2002-Dec-05 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2002-Dec-04 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 8,375
| 4,355
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 1,625
| 845
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 0.52
| 0.53
| 0.51
| 0.51
| 142,059
| 73,870
| 12.7
| 12.7
| ### |
2002-Nov-28 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| 0.51
| 0.51
| 0.49
| 0.49
| 1,665,625
| ###
| 6.0
| 6.0
| ### |
2002-Nov-19 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 18.7
| 18.7
| 0.0 |
2002-Nov-18 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 24.5
| 24.5
| 0.0 |
2002-Nov-08 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Nov-07 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Nov-06 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2002-Nov-04 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 12.7
| 12.7
| 0.0 |
2002-Oct-31 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 11,250
| 6,187
| ###
| ###
| ### |
2002-Oct-30 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 83.3
| 83.3
| ### |
2002-Oct-22 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2002-Oct-21 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 4,575
| 2,470
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 8,759
| 4,729
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 85.4
| 85.4
| ### |
2002-Oct-14 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Oct-11 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 0.54
| 0.55
| 0.54
| 0.54
| 16,880
| ###
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 5,780
| 3,121
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Oct-02 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Oct-01 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 13,050
| 7,177
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 43,728
| ###
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2002-Sep-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 50,747
| 27,657
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Sep-16 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2002-Sep-13 Fri
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 69.6
| 69.6
| ### |
2002-Sep-12 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 76.3
| 76.3
| ### |
2002-Sep-11 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 162,543
| ###
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Sep-09 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Sep-06 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Sep-05 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| 0.57
| 0.57
| 0.56
| 0.56
| 40,870
| ###
| 21.6
| 21.6
| ### |
2002-Sep-03 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2002-Sep-02 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Aug-29 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Aug-28 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Aug-27 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Aug-23 Fri
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 73.6
| 73.6
| ### |
2002-Aug-19 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2002-Aug-16 Fri
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 14,475
| 8,540
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| 92.2
| 92.2
| 0.0 |
2002-Aug-12 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 86.4
| 86.4
| ### |
2002-Aug-09 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 84.8
| 84.8
| ### |
2002-Aug-08 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 28,057
| ###
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 0.57
| 0.57
| 0.56
| 0.57
| 22,380
| 12,644
| 71.9
| 71.9
| ### |
2002-Aug-06 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 0.57
| 0.58
| 0.57
| 0.57
| 45,943
| ###
| ###
| ###
| ### |
2002-Aug-02 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Jul-30 Tue
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Jul-23 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.1
| 68.1
| ### |
2002-Jul-22 Mon
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 20.3
| 20.3
| ### |
2002-Jul-19 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2002-Jul-18 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2002-Jul-16 Tue
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 0.59
| 0.59
| 0.58
| 0.58
| 2,587
| ###
| ###
| ###
| ### |
2002-Jul-11 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-09-27 03:53:03 thru 2024-09-27 03:53:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|