Highcom Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.280	0.280	0.255	0.255	0.255	318,570
2025-11-03	0.300	0.300	0.280	0.280	0.280	63,682
2025-10-31	0.290	0.300	0.290	0.300	0.300	30,859
2025-10-30	0.295	0.295	0.280	0.285	0.285	18,408
2025-10-29	0.290	0.295	0.287	0.295	0.295	67,017
2025-10-28	0.290	0.290	0.285	0.285	0.285	44,220
2025-10-27	0.290	0.300	0.285	0.285	0.285	123,265
2025-10-24	0.300	0.300	0.290	0.300	0.300	178,747
2025-10-23	0.290	0.300	0.290	0.290	0.290	189,739
2025-10-22	0.295	0.295	0.290	0.290	0.290	42,713
2025-10-21	0.295	0.295	0.285	0.295	0.295	421,672
2025-10-20	0.305	0.310	0.300	0.300	0.300	30,771
2025-10-17	0.305	0.305	0.290	0.300	0.300	102,470
2025-10-16	0.310	0.310	0.295	0.305	0.305	97,149
2025-10-15	0.305	0.310	0.295	0.300	0.300	135,270
2025-10-14	0.320	0.320	0.295	0.305	0.305	304,309
2025-10-13	0.310	0.335	0.310	0.325	0.325	302,015
2025-10-10	0.315	0.315	0.295	0.305	0.305	264,085
2025-10-09	0.320	0.330	0.315	0.315	0.315	111,076
2025-10-08	0.330	0.340	0.320	0.325	0.325	89,530
2025-10-07	0.340	0.340	0.325	0.340	0.340	123,113
2025-10-06	0.380	0.380	0.325	0.335	0.335	295,476
2025-10-03	0.380	0.380	0.345	0.350	0.350	666,704
2025-10-02	0.355	0.385	0.350	0.380	0.380	975,486
2025-10-01	0.300	0.350	0.290	0.350	0.350	496,944
2025-09-30	0.300	0.300	0.290	0.300	0.300	52,396
2025-09-29	0.280	0.300	0.280	0.300	0.300	192,437
2025-09-26	0.280	0.290	0.275	0.280	0.280	241,884
2025-09-25	0.290	0.300	0.280	0.295	0.295	62,992
2025-09-24	0.285	0.290	0.265	0.285	0.285	412,671
2025-09-23	0.285	0.295	0.285	0.285	0.285	110,663
2025-09-22	0.305	0.305	0.285	0.290	0.290	372,953
2025-09-19	0.300	0.310	0.295	0.295	0.295	117,737
2025-09-18	0.315	0.315	0.295	0.300	0.300	59,023
2025-09-17	0.300	0.315	0.300	0.310	0.310	163,502
2025-09-16	0.320	0.320	0.310	0.320	0.320	59,376
2025-09-15	0.305	0.320	0.300	0.310	0.310	233,469
2025-09-12	0.295	0.310	0.295	0.310	0.310	56,391
2025-09-11	0.300	0.305	0.280	0.285	0.285	414,590
2025-09-10	0.300	0.305	0.295	0.295	0.295	272,699
2025-09-09	0.320	0.325	0.300	0.310	0.310	282,498
2025-09-08	0.335	0.335	0.310	0.315	0.315	99,703
2025-09-05	0.340	0.340	0.310	0.320	0.320	264,837
2025-09-04	0.325	0.350	0.315	0.330	0.330	189,176
2025-09-03	0.310	0.340	0.305	0.325	0.325	918,895
2025-09-02	0.315	0.315	0.295	0.300	0.300	579,392
2025-09-01	0.325	0.325	0.305	0.305	0.305	365,154
2025-08-29	0.440	0.440	0.300	0.315	0.315	2,880,128
2025-08-28	0.430	0.440	0.425	0.435	0.435	102,030
2025-08-27	0.395	0.420	0.395	0.420	0.420	192,608
2025-08-26	0.400	0.400	0.390	0.395	0.395	66,801
2025-08-25	0.435	0.440	0.385	0.385	0.385	314,387
2025-08-22	0.405	0.445	0.405	0.440	0.440	319,486
2025-08-21	0.465	0.465	0.400	0.405	0.405	336,898
2025-08-20	0.465	0.480	0.460	0.465	0.465	148,719
2025-08-19	0.510	0.510	0.465	0.465	0.465	359,360
2025-08-18	0.465	0.530	0.465	0.500	0.500	920,015
2025-08-15	0.465	0.475	0.437	0.445	0.445	167,992
2025-08-14	0.470	0.480	0.450	0.480	0.480	557,900
2025-08-13	0.460	0.490	0.430	0.470	0.470	698,984

← NewerPage 5 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.