Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.960	1.960	1.880	1.880	1.681	22,153
2024-09-03	1.930	1.930	1.930	1.930	1.726	0
2024-09-02	2.000	2.000	1.930	1.930	1.726	2,624
2024-08-30	2.050	2.050	2.050	2.050	1.833	248
2024-08-29	2.030	2.030	2.030	2.030	1.771	65
2024-08-28	2.040	2.040	2.040	2.040	1.780	7,300
2024-08-27	2.040	2.050	2.040	2.050	1.788	2,450
2024-08-26	2.050	2.060	2.050	2.060	1.797	2,610
2024-08-23	2.040	2.045	2.020	2.040	1.780	8,152
2024-08-22	2.000	2.000	2.000	2.000	1.745	0
2024-08-21	2.000	2.000	2.000	2.000	1.745	8,674
2024-08-20	1.965	1.990	1.960	1.960	1.710	18,258
2024-08-19	2.020	2.020	1.950	1.960	1.710	18,504
2024-08-16	2.020	2.030	1.980	1.980	1.727	1,783
2024-08-15	2.010	2.010	2.000	2.010	1.753	8,356
2024-08-14	2.000	2.050	1.980	2.010	1.753	67,737
2024-08-13	1.985	1.985	1.985	1.985	1.732	0
2024-08-12	1.990	1.990	1.985	1.985	1.732	2,536
2024-08-09	2.020	2.020	2.000	2.000	1.745	6,000
2024-08-08	2.010	2.020	2.010	2.010	1.753	20,550
2024-08-07	2.040	2.040	2.040	2.040	1.780	0
2024-08-06	2.040	2.040	2.040	2.040	1.780	18,274
2024-08-05	2.130	2.130	2.070	2.070	1.806	3,695
2024-08-02	2.110	2.120	2.070	2.120	1.849	5,911
2024-08-01	2.040	2.070	2.040	2.070	1.806	2,757
2024-07-31	2.000	2.010	2.000	2.010	1.753	12,796
2024-07-30	2.000	2.000	1.990	1.990	1.736	4,765
2024-07-29	2.000	2.000	1.995	1.995	1.740	4,009
2024-07-26	1.995	1.995	1.995	1.995	1.740	0
2024-07-25	1.995	1.995	1.995	1.995	1.740	0
2024-07-24	1.960	2.000	1.960	1.995	1.740	1,984
2024-07-23	1.945	1.950	1.940	1.950	1.701	13,355
2024-07-22	1.980	1.980	1.950	1.950	1.701	7,881
2024-07-19	1.973	1.973	1.973	1.973	1.721	0
2024-07-18	1.973	1.973	1.973	1.973	1.721	500
2024-07-17	1.960	1.960	1.935	1.940	1.692	11,514
2024-07-16	2.020	2.020	1.920	1.960	1.710	31,568
2024-07-15	2.090	2.090	2.000	2.000	1.745	13,970
2024-07-12	2.100	2.100	2.060	2.060	1.797	31,977
2024-07-11	2.100	2.100	2.100	2.100	1.832	0
2024-07-10	2.100	2.100	2.090	2.100	1.832	5,822
2024-07-09	2.150	2.150	2.150	2.150	1.875	0
2024-07-08	2.080	2.150	2.080	2.150	1.875	9,583
2024-07-05	2.080	2.080	2.070	2.070	1.806	5,839
2024-07-04	2.010	2.010	2.010	2.010	1.753	0
2024-07-03	2.010	2.010	2.010	2.010	1.753	0
2024-07-02	2.010	2.010	2.010	2.010	1.753	0
2024-07-01	2.010	2.010	2.010	2.010	1.753	2,664
2024-06-28	2.090	2.090	2.090	2.090	1.823	0
2024-06-27	2.090	2.090	2.090	2.090	1.823	255
2024-06-26	2.100	2.100	2.100	2.100	1.832	25,570
2024-06-25	2.090	2.090	2.090	2.090	1.823	0
2024-06-24	2.080	2.090	2.080	2.090	1.823	21,013
2024-06-21	2.070	2.070	2.070	2.070	1.806	0
2024-06-20	2.070	2.070	2.070	2.070	1.806	0
2024-06-19	2.070	2.070	2.070	2.070	1.806	7,261
2024-06-18	2.060	2.090	2.060	2.090	1.823	14,027
2024-06-17	2.010	2.010	2.010	2.010	1.753	0
2024-06-14	2.000	2.050	2.000	2.010	1.753	4,497
2024-06-13	1.900	1.920	1.900	1.920	1.675	4,833

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0400 AUD
2026-03-10	0.0450 AUD
2025-09-03	0.0500 AUD
2025-03-05	0.0500 AUD
2024-08-30	0.0500 AUD
2024-03-04	0.0500 AUD
2023-09-01	0.0500 AUD
2023-03-06	0.0500 AUD
2022-12-08	0.0150 AUD
2022-09-01	0.0600 AUD
2022-03-03	0.0500 AUD
2021-08-31	0.0500 AUD
2021-03-04	0.0550 AUD
2020-08-28	0.0400 AUD
2020-03-04	0.0550 AUD
2019-08-28	0.0400 AUD
2019-03-04	0.0400 AUD

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