HIL.AX - Hills Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.220.220.220.220.2217,201
May 22, 20180.220.220.220.220.22184,080
May 21, 20180.220.220.220.220.2224,000
May 18, 20180.220.220.210.220.2278,708
May 17, 20180.220.230.220.220.22324,752
May 16, 20180.220.220.220.220.221,615
May 15, 20180.220.230.210.230.23126,039
May 14, 20180.220.220.210.210.2152,839
May 11, 20180.230.230.220.220.2220,073
May 10, 20180.220.230.220.220.2261,162
May 09, 20180.220.230.220.220.22134,405
May 08, 20180.220.240.220.220.22578,338
May 07, 20180.220.220.220.220.22100,593
May 04, 20180.210.210.200.210.2121,617
May 03, 20180.220.220.210.210.21157,434
May 02, 20180.220.220.220.220.22200,540
May 01, 20180.220.220.210.220.22196,357
Apr 30, 20180.220.220.220.220.2217,015
Apr 27, 20180.220.220.220.220.2218,673
Apr 26, 20180.220.220.220.220.22208,799
Apr 24, 20180.210.220.210.210.2117,490
Apr 23, 20180.210.220.210.220.22132,682
Apr 20, 20180.210.210.210.210.2186,757
Apr 19, 20180.220.220.210.210.2183,809
Apr 18, 20180.220.220.210.210.21189,337
Apr 17, 20180.220.220.220.220.2225,723
Apr 16, 20180.220.220.220.220.22147,899
Apr 13, 20180.220.220.220.220.2213,913
Apr 12, 20180.220.230.220.230.2356,466
Apr 11, 20180.220.230.220.220.2240,366
Apr 10, 20180.220.220.220.220.2254,209
Apr 09, 20180.220.220.220.220.2260,357
Apr 06, 20180.220.230.220.220.2228,154
Apr 05, 20180.230.230.220.220.2285,630
Apr 04, 20180.220.230.220.220.22137,628
Apr 03, 20180.230.230.220.220.2240,095
Mar 29, 20180.220.230.220.230.2350,707
Mar 28, 20180.220.220.220.220.2238,729
Mar 27, 20180.220.240.220.230.23228,099
Mar 26, 20180.220.220.210.220.22297,876
Mar 23, 20180.220.230.210.220.22391,239
Mar 22, 20180.210.220.210.220.22101,318
Mar 21, 20180.210.210.200.200.2026,328
Mar 20, 20180.210.220.210.210.2191,426
Mar 19, 20180.220.220.210.220.2294,433
Mar 16, 20180.220.220.210.220.22148,730
Mar 15, 20180.220.220.220.220.2296,812
Mar 14, 20180.220.220.220.220.2263,892
Mar 13, 20180.220.220.220.220.2279,178
Mar 12, 20180.220.220.220.220.2270,309
Mar 09, 20180.220.220.220.220.2286,306
Mar 08, 20180.220.230.220.220.2298,427
Mar 07, 20180.220.220.220.220.22221,650
Mar 06, 20180.220.220.220.220.2290,074
Mar 05, 20180.220.230.220.220.2256,179
Mar 02, 20180.230.230.220.220.2265,091
Mar 01, 20180.230.230.230.230.23169,470
Feb 28, 20180.230.230.230.230.23201,675
Feb 27, 20180.230.230.230.230.23165,569
Feb 26, 20180.230.230.220.230.23112,946
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, 20180.220.230.220.230.23752,369
Dec 29, 20170.200.210.200.200.20266,901
Dec 28, 20170.200.210.200.200.20289,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...