(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 13...
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 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 67,070
| 0
| 81.6
| 81.6
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| 0.59
| ###
| 23,683
| 6,986
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Sep-26 Wed
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 20.3
| 20.3
| ### |
2001-Sep-24 Mon
| 0.558
| 0.57
| 0.558
| 0.57
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| ###
| 0.57
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2001-Sep-20 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 78.9
| 78.9
| ### |
2001-Sep-19 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 20.4
| 20.4
| ### |
2001-Sep-18 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| ###
| ###
| 0.58
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 226,940
| 0
| 81.2
| 81.2
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 1,028,127
| 0
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 1,528,954
| 0
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 1,031,173
| 0
| 8.5
| 8.5
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 18,720
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 38,050
| 0
| 19.5
| 19.5
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 33,550
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 27,250
| 0
| 24.7
| 24.7
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 0.643
| 0.643
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Jun-22 Fri
| 0.642
| 0.642
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 15,550
| 0
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 0.674
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 30,682
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 589,589
| 0
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 33,475
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
| 108,724
| 0
| 82.4
| 82.4
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 95,250
| 0
| 89.8
| 89.8
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 176,150
| 0
| 80.6
| 80.6
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
Server processing from 2024-09-27 03:40:37 thru 2024-09-27 03:40:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|