HIL.AX - Hills Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.220.230.220.230.2320,960
Feb 22, 20180.240.240.220.220.2278,161
Feb 21, 20180.260.260.230.250.25616,692
Feb 20, 20180.250.250.250.250.2586,286
Feb 19, 20180.240.250.240.250.25108,215
Feb 16, 20180.250.250.250.250.2536,821
Feb 15, 20180.230.250.230.250.25129,062
Feb 14, 20180.230.240.230.230.23223,250
Feb 13, 20180.230.230.220.220.22179,748
Feb 12, 20180.240.240.220.230.2396,172
Feb 09, 20180.240.240.230.240.2488,866
Feb 08, 20180.240.250.240.250.25211,901
Feb 07, 20180.250.250.240.250.2562,468
Feb 06, 20180.250.250.230.230.23590,257
Feb 05, 20180.250.260.250.250.25504,879
Feb 02, 20180.270.270.260.260.26403,779
Feb 01, 20180.260.270.250.260.26399,101
Jan 31, 20180.260.260.250.260.26195,737
Jan 30, 20180.270.280.260.260.26215,540
Jan 29, 20180.260.270.260.260.26121,570
Jan 25, 20180.260.260.260.260.26179,995
Jan 24, 20180.250.280.250.280.28253,405
Jan 23, 20180.250.250.250.250.2543,281
Jan 22, 20180.250.250.250.250.2556,226
Jan 19, 20180.250.250.240.250.2532,082
Jan 18, 20180.260.260.240.250.25175,328
Jan 17, 20180.260.260.240.260.26360,734
Jan 16, 20180.270.270.250.260.26154,177
Jan 15, 20180.280.280.270.280.28164,271
Jan 12, 20180.280.290.270.280.28299,313
Jan 11, 20180.280.280.260.280.28271,974
Jan 10, 20180.280.320.280.280.281,110,402
Jan 09, 20180.230.280.230.270.271,107,335
Jan 08, 20180.220.240.220.240.24353,272
Jan 05, 20180.220.230.220.230.23156,526
Jan 04, 20180.220.220.220.220.22184,265
Jan 03, 20180.230.230.220.220.2274,461
Jan 02, 20180.200.230.200.230.23752,369
Dec 29, 20170.200.210.200.200.20266,901
Dec 28, 20170.200.210.200.200.20289,588
Dec 27, 20170.210.210.200.200.20289,588
Dec 22, 20170.200.210.190.210.2194,310
Dec 21, 20170.200.200.200.200.2062,521
Dec 20, 20170.200.200.200.200.20202,646
Dec 19, 20170.210.210.200.200.2082,519
Dec 18, 20170.210.210.200.210.21143,094
Dec 15, 20170.200.210.200.210.21220,427
Dec 14, 20170.200.200.200.200.2051,005
Dec 13, 20170.210.220.200.200.20221,389
Dec 12, 20170.200.210.200.210.2198,968
Dec 11, 20170.190.200.190.200.20245,520
Dec 08, 20170.190.200.190.190.1979,798
Dec 07, 20170.190.200.190.190.19487,262
Dec 06, 20170.190.190.190.190.197,781
Dec 05, 20170.190.200.190.190.19262,020
Dec 04, 20170.190.190.190.190.19113,649
Dec 01, 20170.190.190.190.190.193,831
Nov 30, 20170.190.200.190.190.1946,191
Nov 29, 20170.190.200.190.200.20204,114
Nov 28, 20170.200.210.190.190.19114,295
Nov 27, 20170.190.200.190.200.2079,541
Nov 24, 20170.190.200.190.190.1991,312
Nov 23, 20170.210.220.190.190.19999,224
Nov 22, 20170.190.200.190.200.20436,690
Nov 21, 20170.190.190.190.190.1960,453
Nov 20, 20170.190.200.190.190.1999,585
Nov 17, 20170.190.190.190.190.19124,783
Nov 16, 20170.190.190.190.190.1950,291
Nov 15, 20170.190.190.190.190.19244,694
Nov 14, 20170.200.200.190.190.1926,651
Nov 13, 20170.200.210.190.190.19207,133
Nov 10, 20170.200.200.190.200.20250,512
Nov 09, 20170.200.200.200.200.20143,613
Nov 08, 20170.220.220.200.200.20748,010
Nov 07, 20170.220.230.220.220.22605,384
Nov 06, 20170.210.230.210.220.221,414,255
Nov 03, 20170.170.220.170.200.202,196,859
Nov 02, 20170.170.170.170.170.17158,752
Nov 01, 20170.170.170.170.170.17233,942
Oct 31, 20170.170.170.170.170.17114,394
Oct 30, 20170.170.170.170.170.17110,590
Oct 27, 20170.170.170.170.170.1728,372
Oct 26, 20170.170.170.170.170.17729,699
Oct 25, 20170.170.170.170.170.17131,780
Oct 24, 20170.170.170.170.170.1751,907
Oct 23, 20170.170.180.170.170.17160,333
Oct 20, 20170.170.170.170.170.172,500
Oct 19, 20170.170.180.170.180.18114,608
Oct 18, 20170.170.180.170.180.1824,216
Oct 17, 20170.170.180.170.180.1864,344
Oct 16, 20170.190.190.170.170.17296,434
Oct 13, 20170.190.190.180.190.1967,700
Oct 12, 20170.190.190.180.190.19201,632
Oct 11, 20170.180.180.180.180.1845,001
Oct 10, 20170.170.190.170.190.19351,843
Oct 09, 20170.170.170.170.170.1748,386
Oct 06, 20170.170.170.170.170.1792,696
Oct 05, 20170.170.170.170.170.17303,459
Oct 04, 20170.170.170.170.170.1710,658
Oct 03, 20170.170.170.170.170.1792,059
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...