Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.885	1.950	1.885	1.950	1.660	3,073
2023-09-21	1.945	1.950	1.945	1.950	1.660	20,000
2023-09-20	1.935	1.935	1.935	1.935	1.647	2,788
2023-09-19	1.950	1.950	1.950	1.950	1.660	0
2023-09-18	1.945	1.950	1.925	1.950	1.660	7,057
2023-09-15	1.855	1.860	1.855	1.860	1.583	2,001
2023-09-14	1.950	1.950	1.825	1.850	1.575	35,215
2023-09-13	1.950	1.950	1.950	1.950	1.660	0
2023-09-12	1.955	1.955	1.950	1.950	1.660	8,500
2023-09-11	2.100	2.100	2.100	2.100	1.788	0
2023-09-08	2.100	2.100	2.100	2.100	1.788	0
2023-09-07	2.100	2.100	2.100	2.100	1.788	0
2023-09-06	2.100	2.100	2.100	2.100	1.788	0
2023-09-05	2.100	2.100	2.100	2.100	1.788	0
2023-09-04	2.100	2.100	2.100	2.100	1.788	0
2023-09-01	2.100	2.100	2.100	2.100	1.788	0
2023-08-31	2.120	2.120	2.100	2.100	1.745	1,843
2023-08-30	2.100	2.100	2.100	2.100	1.745	0
2023-08-29	2.150	2.150	2.100	2.100	1.745	2,349
2023-08-28	2.220	2.220	2.110	2.110	1.753	5,050
2023-08-25	2.220	2.220	2.220	2.220	1.845	560
2023-08-24	2.220	2.220	2.220	2.220	1.845	500
2023-08-23	2.180	2.220	2.180	2.220	1.845	4,707
2023-08-22	2.150	2.150	2.150	2.150	1.787	0
2023-08-21	2.150	2.150	2.150	2.150	1.787	0
2023-08-18	2.150	2.150	2.150	2.150	1.787	0
2023-08-17	2.150	2.150	2.150	2.150	1.787	0
2023-08-16	2.150	2.150	2.150	2.150	1.787	2,318
2023-08-15	2.220	2.220	2.170	2.170	1.803	10,085
2023-08-14	2.220	2.220	2.130	2.210	1.836	7,663
2023-08-11	2.150	2.170	2.150	2.150	1.787	28,425
2023-08-10	2.100	2.100	2.100	2.100	1.745	1,486
2023-08-09	2.120	2.150	2.120	2.150	1.787	7,797
2023-08-08	2.140	2.140	2.100	2.100	1.745	2,392
2023-08-07	2.100	2.150	2.100	2.150	1.787	1,671
2023-08-04	2.110	2.120	2.100	2.100	1.745	2,547
2023-08-03	2.150	2.150	2.150	2.150	1.787	0
2023-08-02	2.110	2.190	2.110	2.150	1.787	7,612
2023-08-01	2.100	2.100	2.100	2.100	1.745	606
2023-07-31	1.950	1.950	1.950	1.950	1.620	0
2023-07-28	1.950	1.950	1.950	1.950	1.620	5,314
2023-07-27	1.885	1.910	1.880	1.910	1.587	6,014
2023-07-26	1.830	1.880	1.825	1.880	1.562	23,261
2023-07-25	1.825	1.825	1.825	1.825	1.517	0
2023-07-24	1.830	1.830	1.825	1.825	1.517	5,725
2023-07-21	1.815	1.815	1.800	1.800	1.496	1,250
2023-07-20	1.800	1.800	1.800	1.800	1.496	14,000
2023-07-19	1.795	1.795	1.795	1.795	1.492	0
2023-07-18	1.820	1.820	1.795	1.795	1.492	3,081
2023-07-17	1.800	1.823	1.800	1.823	1.514	8,357
2023-07-14	1.800	1.800	1.800	1.800	1.496	0
2023-07-13	1.800	1.800	1.800	1.800	1.496	2,614
2023-07-12	1.780	1.800	1.780	1.790	1.487	24,826
2023-07-11	1.800	1.800	1.800	1.800	1.496	0
2023-07-10	1.790	1.800	1.790	1.800	1.496	15,000
2023-07-07	1.785	1.785	1.785	1.785	1.483	0
2023-07-06	1.750	1.785	1.750	1.785	1.483	1,577
2023-07-05	1.745	1.750	1.730	1.750	1.454	20,933
2023-07-04	1.610	1.610	1.610	1.610	1.338	0
2023-07-03	1.710	1.710	1.605	1.610	1.338	7,107

← NewerPage 14 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.