Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.080	2.080	2.070	2.070	1.806	452
2024-03-13	2.080	2.080	2.080	2.080	1.814	0
2024-03-12	2.130	2.130	2.080	2.080	1.814	11,161
2024-03-11	2.130	2.130	2.090	2.090	1.823	2,971
2024-03-08	2.120	2.130	2.120	2.130	1.858	4,497
2024-03-07	2.080	2.130	2.080	2.130	1.858	6,084
2024-03-06	2.090	2.090	2.080	2.080	1.814	1,478
2024-03-05	2.070	2.070	2.070	2.070	1.806	4,006
2024-03-04	2.070	2.070	2.070	2.070	1.806	0
2024-03-01	2.070	2.070	2.070	2.070	1.762	483
2024-02-29	2.150	2.160	2.110	2.160	1.839	3,832
2024-02-28	2.040	2.040	2.040	2.040	1.737	151
2024-02-27	2.020	2.040	2.020	2.040	1.737	21,194
2024-02-26	2.050	2.050	2.000	2.020	1.720	59,008
2024-02-23	2.070	2.070	2.050	2.050	1.745	7,980
2024-02-22	2.140	2.140	2.040	2.110	1.796	27,430
2024-02-21	2.170	2.170	2.170	2.170	1.847	4,500
2024-02-20	2.200	2.200	2.160	2.170	1.847	6,589
2024-02-19	2.190	2.310	2.190	2.250	1.915	8,534
2024-02-16	2.100	2.100	2.100	2.100	1.788	288
2024-02-15	2.100	2.100	2.100	2.100	1.788	0
2024-02-14	2.100	2.100	2.100	2.100	1.788	8,503
2024-02-13	2.100	2.100	2.100	2.100	1.788	0
2024-02-12	2.100	2.100	2.100	2.100	1.788	8,670
2024-02-09	2.140	2.140	2.070	2.070	1.762	21,255
2024-02-08	2.180	2.180	2.170	2.170	1.847	6,233
2024-02-07	2.180	2.180	2.180	2.180	1.856	0
2024-02-06	2.180	2.180	2.180	2.180	1.856	0
2024-02-05	2.180	2.180	2.180	2.180	1.856	429
2024-02-02	2.170	2.200	2.170	2.180	1.856	10,207
2024-02-01	2.200	2.200	2.160	2.160	1.839	5,053
2024-01-31	2.200	2.200	2.200	2.200	1.873	1,000
2024-01-30	2.250	2.280	2.200	2.280	1.941	550
2024-01-29	2.300	2.310	2.200	2.250	1.915	11,204
2024-01-25	2.320	2.320	2.310	2.310	1.966	501
2024-01-24	2.280	2.320	2.270	2.320	1.975	8,459
2024-01-23	2.300	2.300	2.300	2.300	1.958	10,853
2024-01-22	2.330	2.340	2.300	2.320	1.975	12,778
2024-01-19	2.400	2.400	2.400	2.400	2.043	14,791
2024-01-18	2.350	2.350	2.350	2.350	2.000	0
2024-01-17	2.310	2.350	2.310	2.350	2.000	11,506
2024-01-16	2.340	2.350	2.340	2.350	2.000	32,220
2024-01-15	2.320	2.330	2.320	2.330	1.983	3,079
2024-01-12	2.300	2.320	2.300	2.320	1.975	24,803
2024-01-11	2.300	2.320	2.300	2.300	1.958	9,687
2024-01-10	2.270	2.320	2.270	2.320	1.975	21,616
2024-01-09	2.200	2.260	2.200	2.260	1.924	14,023
2024-01-08	2.200	2.220	2.200	2.220	1.890	14,873
2024-01-05	2.160	2.200	2.160	2.200	1.873	8,887
2024-01-04	2.130	2.160	2.130	2.160	1.839	15,600
2024-01-03	2.130	2.130	2.130	2.130	1.813	0
2024-01-02	2.130	2.130	2.130	2.130	1.813	1,072
2023-12-29	2.130	2.130	2.120	2.120	1.805	49
2023-12-28	2.130	2.130	2.130	2.130	1.813	35
2023-12-27	2.130	2.130	2.130	2.130	1.813	4,773
2023-12-22	2.140	2.140	2.140	2.140	1.822	0
2023-12-21	2.140	2.140	2.140	2.140	1.822	19,000
2023-12-20	2.150	2.150	2.130	2.130	1.813	2,499
2023-12-19	2.150	2.150	2.150	2.150	1.830	1,000
2023-12-18	2.130	2.140	2.130	2.140	1.822	26,748

← NewerPage 12 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.