(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 18...
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 .. 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).
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 |
1998-Jul-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 71.2
| 71.2
| 0.0 |
1998-Jul-03 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 65.1
| 65.1
| 0.0 |
1998-Jul-01 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 59.8
| 59.8
| 0.0 |
1998-Jun-30 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 64.0
| 64.0
| ### |
1998-Jun-29 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.3
| 75.3
| 0.0 |
1998-Jun-26 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 14.4
| 14.4
| 0.0 |
1998-Jun-25 Thu
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| 5.7
| 5.7
| 0.0 |
1998-Jun-23 Tue
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| 93.4
| 93.4
| 0.0 |
1998-Jun-22 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jun-19 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 75.5
| 75.5
| ### |
1998-Jun-18 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 65.1
| 65.1
| ### |
1998-Jun-16 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 87.5
| 87.5
| ### |
1998-Jun-15 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jun-11 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 83.3
| 83.3
| ### |
1998-Jun-10 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 78.1
| 78.1
| 0.0 |
1998-Jun-04 Thu
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 83.9
| 83.9
| 0.0 |
1998-May-27 Wed
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 13.0
| 13.0
| 0.0 |
1998-May-21 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 87.3
| 87.3
| ### |
1998-May-19 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 14.7
| 14.7
| ### |
1998-May-18 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 84.0
| 84.0
| ### |
1998-May-15 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-May-14 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.8
| 75.8
| ### |
1998-May-13 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 21.8
| 21.8
| ### |
1998-May-12 Tue
| 0.577
| 0.59
| 0.575
| 0.59
|
|
| 90.1
| 90.1
| 0.0 |
1998-May-08 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 82.2
| 82.2
| ### |
1998-May-07 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.0
| 72.0
| ### |
1998-May-06 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-May-05 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-May-04 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 77.4
| 77.4
| ### |
1998-May-01 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Apr-30 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 7,040
| ###
| 81.2
| 81.2
| ### |
1998-Apr-28 Tue
| ###
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1998-Apr-27 Mon
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 75.5
| 75.5
| ### |
1998-Apr-24 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 10.3
| 10.3
| ### |
1998-Apr-22 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Apr-21 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-Apr-17 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 76.1
| 76.1
| ### |
1998-Apr-16 Thu
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 83.2
| 83.2
| ### |
1998-Apr-15 Wed
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1998-Apr-09 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Apr-08 Wed
| 0.571
| 0.58
| 0.57
| 0.58
|
|
| 85.4
| 85.4
| ### |
1998-Apr-07 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1998-Apr-06 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 24,621
| ###
| ###
| ###
| ### |
1998-Apr-03 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 54,379
| ###
| ###
| ###
| ### |
1998-Apr-02 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Apr-01 Wed
| 0.57
| 0.57
| 0.55
| 0.55
| 88,654
| 49,646
| 5.7
| 5.7
| ### |
1998-Mar-31 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1998-Mar-26 Thu
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 89.3
| 89.3
| ### |
1998-Mar-25 Wed
| 0.55
| 0.58
| 0.54
| 0.57
|
|
| 94.0
| 94.0
| ### |
1998-Mar-23 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 86.8
| 86.8
| ### |
1998-Mar-19 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.1
| 73.1
| ### |
1998-Mar-18 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-17 Tue
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| 0.54
| 0.55
| 0.53
| 0.55
| 144,150
| 77,841
| 83.6
| 83.6
| ### |
1998-Mar-12 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 89.4
| 89.4
| ### |
1998-Mar-10 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-09 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 82.1
| 82.1
| 0.0 |
1998-Mar-04 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.7
| 71.7
| 0.0 |
1998-Mar-03 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 18.8
| 18.8
| 0.0 |
1998-Mar-02 Mon
| 0.525
| 0.53
| 0.52
| 0.52
|
|
| 28.7
| 28.7
| 0.0 |
1998-Feb-27 Fri
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 6.2
| 6.2
| 0.0 |
1998-Feb-26 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| 16.2
| 16.2
| 0.0 |
1998-Feb-23 Mon
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 92.3
| 92.3
| ### |
1998-Feb-19 Thu
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 14.1
| 14.1
| ### |
1998-Feb-17 Tue
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1998-Feb-16 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| 90.2
| 90.2
| 0.0 |
1998-Feb-12 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 13.6
| 13.6
| 0.0 |
1998-Feb-06 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 85.5
| 85.5
| ### |
1998-Jan-29 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 0.5
| 0.5
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
1998-Jan-22 Thu
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| 0.49
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| 0.5
| ###
| 0.5
|
|
| 86.0
| 86.0
| 0.0 |
1998-Jan-14 Wed
| 0.49
| 0.5
| 0.49
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-Jan-13 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 75.1
| 75.1
| ### |
1998-Jan-12 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| 0.486
| 0.5
| 0.485
| ###
|
|
| 90.8
| 90.8
| 0.0 |
1998-Jan-08 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Jan-02 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
1997-Dec-24 Wed
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 85.4
| 85.4
| ### |
1997-Dec-19 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 19.2
| 19.2
| 0.0 |
1997-Dec-17 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| 68.6
| 68.6
| ### |
1997-Dec-16 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 87.9
| 87.9
| ### |
1997-Dec-15 Mon
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
1997-Dec-12 Fri
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| 72.1
| 72.1
| ### |
1997-Dec-09 Tue
| 0.46
| 0.47
| 0.45
| 0.47
|
|
| 88.2
| 88.2
| ### |
1997-Dec-05 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.7
| 71.7
| 0.0 |
1997-Dec-03 Wed
| 0.447
| 0.447
| 0.44
| 0.44
|
|
| 12.3
| 12.3
| ### |
1997-Dec-02 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.9
| 71.9
| 0.0 |
1997-Nov-27 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 16.1
| 16.1
| ### |
1997-Nov-26 Wed
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| 0.46
| 0.46
|
|
| 27.1
| 27.1
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 16.4
| 16.4
| ### |
1997-Nov-13 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 67,250
| ###
| 71.7
| 71.7
| ### |
1997-Nov-11 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 856
| 376
| ###
| ###
| ### |
1997-Nov-10 Mon
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1997-Nov-07 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 6,144
| 2,826
| 78.9
| 78.9
| 0.0 |
1997-Nov-05 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-04 Tue
| 0.46
| 0.46
| 0.45
| 0.46
| 52,856
| 24,049
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-25 15:47:24 thru 2024-06-25 15:47:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|