Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.900	1.900	1.900	1.900	1.657	264
2024-06-11	1.850	1.900	1.850	1.900	1.657	14,349
2024-06-07	1.870	1.900	1.835	1.900	1.657	10,547
2024-06-06	1.880	1.880	1.870	1.870	1.631	7,909
2024-06-05	1.870	1.870	1.870	1.870	1.631	1
2024-06-04	1.870	1.870	1.870	1.870	1.631	9,500
2024-06-03	1.890	1.890	1.875	1.880	1.640	4,761
2024-05-31	1.890	1.890	1.885	1.885	1.644	1,733
2024-05-30	1.890	1.900	1.870	1.900	1.657	12,827
2024-05-29	1.885	1.885	1.885	1.885	1.644	2
2024-05-28	1.890	1.890	1.885	1.885	1.644	1,800
2024-05-27	1.890	1.890	1.890	1.890	1.649	0
2024-05-24	1.915	1.915	1.885	1.890	1.649	9,515
2024-05-23	1.890	1.890	1.885	1.885	1.644	2,224
2024-05-22	1.935	1.935	1.885	1.885	1.644	9,685
2024-05-21	1.940	1.940	1.940	1.940	1.692	8,443
2024-05-20	1.950	1.950	1.940	1.940	1.692	7,277
2024-05-17	1.960	1.960	1.960	1.960	1.710	0
2024-05-16	1.975	1.975	1.960	1.960	1.710	23,964
2024-05-15	1.970	1.980	1.970	1.980	1.727	276
2024-05-14	1.950	1.960	1.950	1.960	1.710	767
2024-05-13	1.955	1.960	1.950	1.950	1.701	7,439
2024-05-10	1.950	1.950	1.950	1.950	1.701	0
2024-05-09	1.955	1.955	1.950	1.950	1.701	5,809
2024-05-08	1.960	1.960	1.945	1.950	1.701	918
2024-05-07	2.000	2.000	1.960	1.960	1.710	15,173
2024-05-06	2.020	2.020	2.020	2.020	1.762	21,833
2024-05-03	2.000	2.000	2.000	2.000	1.745	0
2024-05-02	2.000	2.000	2.000	2.000	1.745	0
2024-05-01	1.960	2.000	1.960	2.000	1.745	14,253
2024-04-30	1.980	1.980	1.960	1.960	1.710	6,961
2024-04-29	2.000	2.060	1.960	1.960	1.710	25,035
2024-04-26	2.060	2.060	2.000	2.000	1.745	2,375
2024-04-24	2.060	2.060	2.060	2.060	1.797	0
2024-04-23	2.050	2.060	2.050	2.060	1.797	1,449
2024-04-22	2.050	2.060	2.050	2.060	1.797	14,799
2024-04-19	1.975	1.975	1.975	1.975	1.723	0
2024-04-18	1.975	1.975	1.970	1.975	1.723	7,391
2024-04-17	1.985	1.985	1.975	1.975	1.723	2,603
2024-04-16	1.985	1.990	1.985	1.985	1.732	10,895
2024-04-15	1.975	2.040	1.975	2.000	1.745	8,736
2024-04-12	2.000	2.000	1.980	1.980	1.727	9,029
2024-04-11	2.020	2.020	2.020	2.020	1.762	0
2024-04-10	2.020	2.020	2.020	2.020	1.762	0
2024-04-09	2.020	2.020	2.020	2.020	1.762	0
2024-04-08	2.020	2.020	2.020	2.020	1.762	7,428
2024-04-05	2.040	2.040	2.040	2.040	1.780	35
2024-04-04	2.000	2.000	2.000	2.000	1.745	1,000
2024-04-03	1.960	1.960	1.960	1.960	1.710	0
2024-04-02	1.960	1.965	1.960	1.960	1.710	10,800
2024-03-28	1.980	1.980	1.950	1.950	1.701	17,316
2024-03-27	2.000	2.000	1.950	1.960	1.710	1,875
2024-03-26	1.980	1.980	1.980	1.980	1.727	18,065
2024-03-25	2.020	2.050	1.930	1.980	1.727	34,032
2024-03-22	2.050	2.050	2.020	2.020	1.762	12,383
2024-03-21	2.050	2.050	2.010	2.010	1.753	28,019
2024-03-20	2.050	2.050	2.050	2.050	1.788	8,643
2024-03-19	2.070	2.070	2.060	2.060	1.797	2,956
2024-03-18	2.080	2.080	2.060	2.060	1.797	8,735
2024-03-15	2.090	2.090	2.080	2.080	1.814	58

← NewerPage 11 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.