HIL.AX - Hills Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20180.180.180.170.180.1899,335
Nov 19, 20180.190.190.170.180.18201,529
Nov 16, 2018------
Nov 15, 2018------
Nov 14, 20180.180.180.180.180.1889,246
Nov 13, 20180.180.180.180.180.18145,910
Nov 12, 20180.180.180.180.180.18429,635
Nov 09, 20180.180.180.180.180.186,500
Nov 08, 20180.180.180.180.180.1824,392
Nov 07, 20180.180.180.180.180.18156,362
Nov 06, 20180.180.180.180.180.1834,738
Nov 05, 20180.180.180.180.180.1811,110
Nov 02, 20180.180.180.180.180.1859,747
Nov 01, 20180.190.190.180.190.1937,348
Oct 31, 20180.180.180.180.180.18158,354
Oct 30, 20180.180.190.180.190.19118,671
Oct 29, 20180.180.190.180.190.19135,640
Oct 26, 20180.180.180.180.180.1898,163
Oct 25, 20180.180.180.180.180.1874,173
Oct 24, 20180.180.180.170.180.18144,059
Oct 23, 20180.180.180.180.180.181,111
Oct 22, 20180.170.180.170.180.18183,805
Oct 19, 20180.180.180.170.170.17170,353
Oct 18, 20180.180.180.180.180.1818,210
Oct 17, 20180.180.180.180.180.18120,688
Oct 16, 20180.170.170.170.170.1796,158
Oct 15, 20180.180.180.180.180.1849,442
Oct 12, 20180.180.180.180.180.1885,408
Oct 11, 20180.180.190.180.180.18297,682
Oct 10, 20180.190.190.180.180.1864,182
Oct 09, 20180.190.190.180.180.1829,583
Oct 08, 20180.190.190.180.180.1870,707
Oct 05, 20180.190.190.180.190.19182,212
Oct 04, 20180.180.190.180.190.1944,492
Oct 03, 20180.180.180.170.170.17149,625
Oct 02, 20180.170.180.170.180.18276,901
Oct 01, 20180.180.180.170.180.1822,433
Sep 28, 20180.180.190.180.180.187,140
Sep 27, 20180.190.190.180.180.18229,745
Sep 26, 20180.190.190.180.180.1865,213
Sep 25, 20180.180.180.180.180.1837,016
Sep 24, 20180.180.180.180.180.1815,489
Sep 21, 20180.170.190.170.190.19360,622
Sep 20, 20180.180.180.170.170.17827,518
Sep 19, 20180.190.190.180.180.1866,473
Sep 18, 20180.190.190.180.190.19131,711
Sep 17, 20180.190.190.190.190.19336,080
Sep 14, 20180.190.190.190.190.19139,292
Sep 13, 20180.190.190.190.190.196,381
Sep 12, 20180.190.190.190.190.1965,736
Sep 11, 20180.190.190.190.190.19434,185
Sep 10, 20180.190.190.190.190.1946,067
Sep 07, 20180.200.200.190.190.1979,679
Sep 06, 20180.200.200.200.200.2075,000
Sep 05, 20180.200.200.200.200.20137,382
Sep 04, 20180.200.200.200.200.2030,744
Sep 03, 20180.200.210.190.200.20441,235
Aug 31, 20180.200.200.190.200.20214,236
Aug 30, 20180.190.200.190.200.20201,367
Aug 29, 20180.190.190.190.190.19743,445
Aug 28, 20180.190.190.190.190.19224,038
Aug 27, 20180.220.220.190.200.20155,814
Aug 24, 20180.200.210.200.200.20176,919
Aug 23, 20180.210.210.210.210.2143,800
Aug 22, 20180.210.220.210.220.22148,831
Aug 21, 20180.210.220.210.210.21209,034
Aug 20, 20180.200.210.200.210.21137,262
Aug 17, 20180.200.200.200.200.20136,206
Aug 16, 20180.200.200.200.200.2029,037
Aug 15, 20180.200.200.200.200.205,317
Aug 14, 20180.190.210.190.200.20123,995
Aug 13, 20180.200.200.190.190.19142,035
Aug 10, 20180.200.200.190.200.2037,139
Aug 09, 20180.190.200.190.200.20130,798
Aug 08, 20180.190.190.190.190.19110,179
Aug 07, 20180.190.190.190.190.19436,213
Aug 06, 20180.190.190.190.190.19120,741
Aug 03, 20180.200.200.190.190.19204,830
Aug 02, 20180.200.200.200.200.20263,909
Aug 01, 20180.200.200.200.200.2059,594
Jul 31, 20180.190.190.190.190.1970,973
Jul 30, 20180.200.200.190.190.19258,590
Jul 27, 20180.220.220.200.200.20496,533
Jul 26, 20180.210.210.210.210.21151,863
Jul 25, 20180.210.220.210.220.22401,327
Jul 24, 20180.220.220.210.210.21141,703
Jul 23, 20180.220.220.220.220.22754,915
Jul 20, 20180.220.220.220.220.22265,223
Jul 19, 20180.220.220.220.220.22641,207
Jul 18, 20180.220.220.220.220.22139,856
Jul 17, 20180.220.220.210.210.2154,527
Jul 16, 20180.220.220.210.220.22101,001
Jul 13, 20180.210.220.210.220.22110,308
Jul 12, 20180.220.220.200.210.21602,169
Jul 11, 20180.220.220.220.220.22400
Jul 10, 20180.230.230.220.220.22404,837
Jul 09, 20180.220.240.220.240.2480,732
Jul 06, 20180.220.230.220.220.22182,881
Jul 05, 20180.230.230.220.220.22157,674
Jul 04, 20180.220.220.220.220.22276,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...