(HIC) HUNTLEY INVESTMENT COMPANY LIMITED Daily Prices Page 4...
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 |
2007-Apr-23 Mon
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.925
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 90,844
| 0
| 38.2
| 38.2
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 30,575
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 40,050
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 60,040
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 28,620
| 0
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 25,380
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 5,945
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 42,658
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 120,152
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,225
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 0.925
| ###
| 0.925
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2007-Mar-07 Wed
| ###
| 0.925
| ###
| ###
| 63,150
| ###
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.925
| 0.925
| 0.88
| 0.88
|
|
| 4.9
| 4.9
| 0.1 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 0.925
| 0.925
|
|
| 25.4
| 25.4
| ### |
2007-Mar-01 Thu
| 0.925
| ###
| 0.925
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Feb-28 Wed
| 0.925
| ###
| 0.925
| ###
| 99,120
| 45,843
| 61.2
| 61.2
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 15,220
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0.955
| 0.955
| ###
| ###
| 50,325
| ###
| 18.4
| 18.4
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 0.955
| 0.955
| 49,770
| ###
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 23,750
| 0
| 22.4
| 22.4
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 25,125
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 1
| 1
| 1
| 1
|
|
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 35,275
| 0
| 81.1
| 81.1
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| 0.985
| ###
| ###
| 20,250
| 9,973
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 0.985
| ###
| ###
| ###
| 20,921
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 6,654
| 0
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 15,855
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 20,044
| 0
| 84.0
| 84.0
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 60,927
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.955
| 0.955
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Jan-23 Tue
| 0.955
| ###
| 0.955
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 21,272
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 199,486
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Jan-15 Mon
| 0.925
| 0.925
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 79,784
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.89
| ###
| 0.89
| ###
| 28,452
| ###
| 83.0
| 83.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| ###
| 0.89
| 0.89
| 25,243
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 0.89
| ###
| 196,623
| ###
| 88.8
| 88.8
| 0.0 |
2007-Jan-03 Wed
| 0.89
| ###
| 0.89
| 0.89
| 29,521
| ###
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| 21.7
| 21.7
| ### |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 0.89
| 0.89
| 0.885
| 0.885
|
|
| 20.0
| 20.0
| ### |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0.89
| 0.89
| 0.89
| 0.89
| 4,981
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 0.89
| ###
| 0.885
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| 0.89
| 0.89
| 38,250
| 17,021
| 27.0
| 27.0
| ### |
2006-Dec-18 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.88
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 0.89
| 0.89
| 0.89
| 0.89
| 26,725
| 23,785
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 0.885
| 0.885
| 0.88
| 0.88
| 14,652
| ###
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 19,086
| 0
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| 0.89
| 0.89
| 0.89
| 0.89
| 32,579
| ###
| ###
| ###
| ### |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| ###
| ###
| 0.89
| ###
| 22,975
| 10,223
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0.885
| ###
| 0.885
| ###
| 33,442
| ###
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 0.885
| 0.885
| 0.885
| 0.885
| 17,146
| 15,174
| ###
| ###
| ### |
2006-Nov-27 Mon
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0.89
| ###
| 0.885
| ###
| 43,627
| ###
| 74.6
| 74.6
| 0.0 |
2006-Nov-20 Mon
| 0.89
| ###
| 0.885
| 0.885
| 20,973
| 9,280
| 42.1
| 42.1
| ### |
2006-Nov-17 Fri
| 0.89
| 0.89
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0.885
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 1,175
| ###
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| 0.88
| 0.88
| 0.88
| 0.88
| 38,052
| 33,485
| 60.9
| 60.9
| 0.1 |
2006-Nov-09 Thu
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 45,181
| 39,759
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 65.2
| 65.2
| 0.1 |
2006-Oct-25 Wed
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 65.6
| 65.6
| 0.1 |
2006-Oct-24 Tue
| 0.87
| 0.87
| 0.87
| 0.87
| 3,977
| 3,459
| 73.7
| 73.7
| 0.1 |
2006-Oct-23 Mon
| 0.86
| 0.87
| 0.86
| 0.87
| 14,575
| ###
| ###
| ###
| 0.1 |
2006-Oct-20 Fri
| 0.86
| ###
| 0.86
| 0.86
|
|
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| 3,450
| ###
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 0.86
| 0.86
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 3,775
| 3,246
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.86
| 0.86
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-09 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0.855
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 19.6
| 19.6
| ### |
2006-Oct-04 Wed
| 0.855
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.855
| 0.855
| 0.855
| 0.855
|
|
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 0.855
| 0.855
| 0.855
| 0.855
| 29,441
| 25,172
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0.855
| 0.855
| 0.85
| 0.85
|
|
| 21.2
| 21.2
| ### |
2006-Sep-28 Thu
| 0.855
| 0.855
| 0.855
| 0.855
| 80,986
| 69,243
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.855
| 0.855
| 0.855
| 0.855
| 22,644
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.85
| 0.855
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.855
| 0.855
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 0.855
| 0.86
| 0.855
| 0.86
| 74,240
| ###
| 72.2
| 72.2
| ### |
Server processing from 2024-09-27 03:52:01 thru 2024-09-27 03:52:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|