Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.700	1.700	1.700	1.700	1.413	0
2023-06-29	1.705	1.705	1.700	1.700	1.413	10,850
2023-06-28	1.755	1.765	1.680	1.690	1.404	14,170
2023-06-27	1.730	1.730	1.730	1.730	1.438	0
2023-06-26	1.750	1.755	1.730	1.730	1.438	11,374
2023-06-23	1.750	1.750	1.750	1.750	1.454	3,063
2023-06-22	1.760	1.760	1.760	1.760	1.463	500
2023-06-21	1.735	1.735	1.730	1.730	1.438	3,278
2023-06-20	1.770	1.795	1.770	1.795	1.492	940
2023-06-19	1.770	1.770	1.770	1.770	1.471	310
2023-06-16	1.760	1.760	1.760	1.760	1.463	199
2023-06-15	1.750	1.760	1.730	1.760	1.463	11,716
2023-06-14	1.795	1.795	1.773	1.773	1.473	170
2023-06-13	1.770	1.770	1.770	1.770	1.471	5,150
2023-06-09	1.800	1.800	1.800	1.800	1.496	0
2023-06-08	1.800	1.800	1.800	1.800	1.496	180
2023-06-07	1.800	1.800	1.800	1.800	1.496	375
2023-06-06	1.800	1.800	1.800	1.800	1.496	0
2023-06-05	1.770	1.800	1.770	1.800	1.496	12,910
2023-06-02	1.810	1.810	1.810	1.810	1.504	613
2023-06-01	1.750	1.750	1.750	1.750	1.454	0
2023-05-31	1.750	1.750	1.750	1.750	1.454	0
2023-05-30	1.750	1.750	1.750	1.750	1.454	0
2023-05-29	1.810	1.810	1.750	1.750	1.454	6,213
2023-05-26	1.810	1.810	1.810	1.810	1.504	500
2023-05-25	1.810	1.810	1.810	1.810	1.504	0
2023-05-24	1.830	1.830	1.810	1.810	1.504	417
2023-05-23	1.810	1.810	1.810	1.810	1.504	0
2023-05-22	1.820	1.820	1.810	1.810	1.504	2,200
2023-05-19	1.840	1.840	1.820	1.820	1.512	4,144
2023-05-18	1.820	1.820	1.820	1.820	1.512	1
2023-05-17	1.820	1.820	1.820	1.820	1.512	0
2023-05-16	1.820	1.820	1.820	1.820	1.512	0
2023-05-15	1.825	1.825	1.820	1.820	1.512	8,336
2023-05-12	1.810	1.810	1.810	1.810	1.504	0
2023-05-11	1.810	1.810	1.810	1.810	1.504	1,097
2023-05-10	1.890	1.890	1.890	1.890	1.571	190
2023-05-09	1.890	1.890	1.890	1.890	1.571	0
2023-05-08	1.890	1.890	1.890	1.890	1.571	0
2023-05-05	1.890	1.890	1.890	1.890	1.571	122
2023-05-04	1.845	1.890	1.845	1.890	1.571	4,888
2023-05-03	1.840	1.840	1.810	1.810	1.504	5,000
2023-05-02	1.815	1.825	1.810	1.820	1.512	10,000
2023-05-01	1.750	1.750	1.750	1.750	1.454	0
2023-04-28	1.750	1.750	1.750	1.750	1.454	0
2023-04-27	1.750	1.750	1.750	1.750	1.454	0
2023-04-26	1.750	1.750	1.750	1.750	1.454	664
2023-04-24	1.800	1.800	1.800	1.800	1.496	5,342
2023-04-21	1.805	1.805	1.805	1.805	1.500	0
2023-04-20	1.800	1.805	1.800	1.805	1.500	780
2023-04-19	1.800	1.800	1.800	1.800	1.496	9,944
2023-04-18	1.890	1.890	1.890	1.890	1.571	0
2023-04-17	1.850	1.890	1.805	1.890	1.571	608
2023-04-14	1.820	1.850	1.805	1.845	1.533	4,545
2023-04-13	1.880	1.880	1.800	1.800	1.496	7,147
2023-04-12	1.900	1.900	1.900	1.900	1.579	0
2023-04-11	1.900	1.900	1.900	1.900	1.579	10,000
2023-04-06	1.880	1.885	1.880	1.885	1.566	3,638
2023-04-05	1.875	1.875	1.800	1.800	1.496	2,181
2023-04-04	1.875	1.875	1.875	1.875	1.558	533

← NewerPage 15 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.