Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.120	2.120	2.120	2.120	1.805	155
2023-12-14	2.130	2.130	2.130	2.130	1.813	4,614
2023-12-13	2.130	2.130	2.130	2.130	1.813	1,307
2023-12-12	2.060	2.060	2.060	2.060	1.754	0
2023-12-11	2.060	2.060	2.060	2.060	1.754	2,300
2023-12-08	2.130	2.130	2.130	2.130	1.813	0
2023-12-07	2.130	2.130	2.130	2.130	1.813	0
2023-12-06	2.130	2.130	2.130	2.130	1.813	238
2023-12-05	2.130	2.130	2.130	2.130	1.813	2,347
2023-12-04	2.070	2.140	2.070	2.130	1.813	3,575
2023-12-01	2.070	2.070	2.070	2.070	1.762	1,000
2023-11-30	2.090	2.090	2.070	2.070	1.762	3,910
2023-11-29	2.100	2.130	2.100	2.130	1.813	5,993
2023-11-28	2.090	2.110	2.050	2.050	1.745	16,873
2023-11-27	2.020	2.100	2.020	2.050	1.745	17,516
2023-11-24	1.980	1.980	1.980	1.980	1.685	0
2023-11-23	1.980	1.980	1.980	1.980	1.685	0
2023-11-22	1.990	1.990	1.980	1.980	1.685	3,063
2023-11-21	2.000	2.000	1.990	1.990	1.694	2,000
2023-11-20	1.995	1.995	1.995	1.995	1.698	641
2023-11-17	1.995	1.995	1.995	1.995	1.698	501
2023-11-16	2.040	2.040	2.040	2.040	1.737	3,930
2023-11-15	2.050	2.050	2.050	2.050	1.745	1,000
2023-11-14	2.060	2.060	2.060	2.060	1.754	0
2023-11-13	2.000	2.060	1.970	2.060	1.754	16,330
2023-11-10	2.000	2.000	2.000	2.000	1.703	4,000
2023-11-09	1.980	1.980	1.980	1.980	1.685	0
2023-11-08	1.980	1.980	1.980	1.980	1.685	0
2023-11-07	2.000	2.000	1.980	1.980	1.685	2,050
2023-11-06	2.010	2.020	2.000	2.000	1.703	12,154
2023-11-03	2.050	2.050	2.040	2.040	1.737	9,486
2023-11-02	2.000	2.000	2.000	2.000	1.703	0
2023-11-01	2.010	2.010	2.000	2.000	1.703	5,000
2023-10-31	2.070	2.070	2.010	2.010	1.711	19,470
2023-10-30	2.110	2.110	2.070	2.070	1.762	10,001
2023-10-27	2.110	2.110	2.110	2.110	1.796	0
2023-10-26	2.110	2.110	2.110	2.110	1.796	1,675
2023-10-25	2.120	2.120	2.120	2.120	1.805	575
2023-10-24	2.110	2.110	2.110	2.110	1.796	11,546
2023-10-23	2.110	2.110	2.100	2.110	1.796	7,956
2023-10-20	2.100	2.100	2.100	2.100	1.788	11,879
2023-10-19	2.040	2.100	2.020	2.100	1.788	19,239
2023-10-18	2.080	2.100	2.080	2.090	1.779	18,091
2023-10-17	1.920	2.020	1.920	2.020	1.720	14,501
2023-10-16	1.920	1.920	1.920	1.920	1.634	1,000
2023-10-13	1.890	1.890	1.880	1.880	1.600	15,081
2023-10-12	1.890	1.890	1.890	1.890	1.609	1,415
2023-10-11	1.890	1.890	1.890	1.890	1.609	0
2023-10-10	1.890	1.890	1.890	1.890	1.609	0
2023-10-09	1.890	1.890	1.890	1.890	1.609	4,050
2023-10-06	1.900	1.900	1.885	1.890	1.609	3,323
2023-10-05	1.950	1.950	1.950	1.950	1.660	6,591
2023-10-04	1.950	1.950	1.950	1.950	1.660	1
2023-10-03	1.950	1.950	1.950	1.950	1.660	0
2023-10-02	1.950	1.950	1.945	1.950	1.660	38,003
2023-09-29	1.895	1.895	1.895	1.895	1.613	0
2023-09-28	1.940	1.945	1.895	1.895	1.613	12,648
2023-09-27	1.890	1.890	1.890	1.890	1.609	1,020
2023-09-26	1.885	1.885	1.885	1.885	1.605	0
2023-09-25	1.885	1.885	1.885	1.885	1.605	424

← NewerPage 13 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.