Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.019	0.019	0.019	0.019	0.019	91,208
2026-07-28	0.018	0.018	0.018	0.018	0.018	26,500
2026-07-27	0.019	0.019	0.018	0.018	0.018	165,088
2026-07-24	0.018	0.019	0.018	0.019	0.019	391,564
2026-07-23	0.018	0.018	0.017	0.017	0.017	2,809,611
2026-07-22	0.022	0.023	0.019	0.019	0.019	4,197,834
2026-07-21	0.021	0.022	0.021	0.022	0.022	132,782
2026-07-20	0.021	0.021	0.020	0.020	0.020	221,454
2026-07-17	0.024	0.024	0.021	0.021	0.021	334,741
2026-07-16	0.024	0.024	0.024	0.024	0.024	35,655
2026-07-15	0.025	0.025	0.024	0.024	0.024	300,319
2026-07-14	0.024	0.025	0.024	0.025	0.025	210,303
2026-07-13	0.025	0.025	0.022	0.022	0.022	363,227
2026-07-10	0.021	0.023	0.021	0.023	0.023	114,754
2026-07-09	0.017	0.022	0.017	0.021	0.021	888,279
2026-07-08	0.018	0.019	0.016	0.016	0.016	2,979,502
2026-07-07	0.023	0.023	0.018	0.019	0.019	4,135,873
2026-07-06	0.026	0.026	0.023	0.023	0.023	270,736
2026-07-03	0.025	0.026	0.025	0.026	0.026	61,842
2026-07-02	0.025	0.026	0.025	0.025	0.025	309,937
2026-07-01	0.023	0.023	0.023	0.023	0.023	87,242
2026-06-30	0.022	0.025	0.021	0.022	0.022	415,793
2026-06-29	0.026	0.026	0.021	0.022	0.022	5,304,654
2026-06-26	0.027	0.027	0.026	0.026	0.026	351,977
2026-06-25	0.027	0.027	0.026	0.027	0.027	377,163
2026-06-24	0.028	0.029	0.026	0.027	0.027	1,592,145
2026-06-23	0.030	0.032	0.028	0.028	0.028	1,949,575
2026-06-22	0.031	0.032	0.031	0.031	0.031	519,554
2026-06-19	0.035	0.035	0.031	0.031	0.031	429,756
2026-06-18	0.035	0.036	0.034	0.036	0.036	375,101
2026-06-17	0.042	0.042	0.035	0.035	0.035	772,490
2026-06-16	0.036	0.042	0.035	0.042	0.042	959,693
2026-06-15	0.042	0.042	0.036	0.036	0.036	828,386
2026-06-12	0.042	0.042	0.037	0.039	0.039	770,161
2026-06-11	0.040	0.040	0.033	0.038	0.038	1,053,204
2026-06-10	0.037	0.037	0.033	0.034	0.034	660,753
2026-06-09	0.036	0.037	0.036	0.037	0.037	1,001,660
2026-06-05	0.036	0.038	0.035	0.038	0.038	2,903,604
2026-06-04	0.034	0.037	0.033	0.036	0.036	645,292
2026-06-03	0.036	0.036	0.034	0.034	0.034	1,899,320
2026-06-02	0.036	0.037	0.036	0.036	0.036	466,976
2026-06-01	0.036	0.036	0.032	0.036	0.036	329,318
2026-05-29	0.036	0.036	0.034	0.036	0.036	157,629
2026-05-28	0.037	0.037	0.036	0.036	0.036	200,247
2026-05-27	0.033	0.036	0.033	0.036	0.036	516,155
2026-05-26	0.036	0.036	0.033	0.033	0.033	1,014,893
2026-05-25	0.032	0.038	0.027	0.037	0.037	2,705,411
2026-05-22	0.035	0.035	0.035	0.035	0.035	0
2026-05-21	0.033	0.035	0.030	0.035	0.035	617,858
2026-05-20	0.031	0.035	0.031	0.033	0.033	795,567
2026-05-19	0.026	0.028	0.026	0.027	0.027	197,091
2026-05-18	0.028	0.029	0.026	0.028	0.028	541,153
2026-05-15	0.029	0.029	0.027	0.028	0.028	237,302
2026-05-14	0.030	0.030	0.029	0.029	0.029	66,666
2026-05-13	0.031	0.031	0.030	0.030	0.030	327,933
2026-05-12	0.032	0.032	0.030	0.030	0.030	130,773
2026-05-11	0.033	0.034	0.030	0.031	0.031	168,100
2026-05-08	0.033	0.034	0.032	0.032	0.032	277,590
2026-05-07	0.033	0.033	0.030	0.032	0.032	174,500
2026-05-06	0.031	0.033	0.030	0.030	0.030	326,642

← NewerPage 2 of 22 · 1,265 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.