Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.895	1.895	1.895	1.895	1.575	0
2023-03-31	1.873	1.895	1.873	1.895	1.575	326
2023-03-30	1.895	1.895	1.895	1.895	1.575	2
2023-03-29	1.895	1.895	1.895	1.895	1.575	92
2023-03-28	1.895	1.895	1.890	1.890	1.571	562
2023-03-27	1.800	1.800	1.800	1.800	1.496	0
2023-03-24	1.800	1.800	1.800	1.800	1.496	0
2023-03-23	1.880	1.880	1.800	1.800	1.496	15,182
2023-03-22	1.850	1.850	1.850	1.850	1.537	0
2023-03-21	1.850	1.850	1.850	1.850	1.537	0
2023-03-20	1.860	1.860	1.850	1.850	1.537	16,040
2023-03-17	1.895	1.895	1.895	1.895	1.575	795
2023-03-16	1.800	1.800	1.800	1.800	1.496	0
2023-03-15	1.800	1.800	1.800	1.800	1.496	0
2023-03-14	1.800	1.800	1.800	1.800	1.496	800
2023-03-13	1.855	1.855	1.850	1.850	1.537	2,533
2023-03-10	1.950	1.950	1.800	1.845	1.533	21,291
2023-03-09	1.970	1.970	1.970	1.970	1.637	0
2023-03-08	1.970	1.970	1.970	1.970	1.637	0
2023-03-07	1.975	2.030	1.970	1.970	1.637	11,821
2023-03-06	1.970	1.970	1.970	1.970	1.637	0
2023-03-03	1.970	1.970	1.970	1.970	1.595	0
2023-03-02	1.960	1.970	1.960	1.970	1.595	5,651
2023-03-01	2.000	2.000	1.950	1.955	1.583	12,265
2023-02-28	1.960	2.000	1.960	2.000	1.620	7,250
2023-02-27	2.160	2.160	2.160	2.160	1.749	0
2023-02-24	2.160	2.160	2.160	2.160	1.749	0
2023-02-23	2.160	2.160	2.160	2.160	1.749	10
2023-02-22	2.150	2.160	2.150	2.160	1.749	11,523
2023-02-21	1.970	1.970	1.950	1.950	1.579	5,000
2023-02-20	1.995	2.050	1.950	1.950	1.579	15,270
2023-02-17	2.100	2.100	2.000	2.040	1.652	25,101
2023-02-16	2.100	2.100	2.100	2.100	1.701	242
2023-02-15	2.120	2.120	2.100	2.100	1.701	1,006
2023-02-14	2.100	2.100	2.100	2.100	1.701	0
2023-02-13	2.100	2.100	2.100	2.100	1.701	0
2023-02-10	2.100	2.100	2.100	2.100	1.701	0
2023-02-09	2.100	2.100	2.100	2.100	1.701	0
2023-02-08	2.100	2.100	2.100	2.100	1.701	0
2023-02-07	2.100	2.100	2.100	2.100	1.701	0
2023-02-06	2.100	2.100	2.100	2.100	1.701	0
2023-02-03	2.100	2.100	2.100	2.100	1.701	0
2023-02-02	2.100	2.100	2.100	2.100	1.701	260
2023-02-01	2.100	2.100	2.100	2.100	1.701	0
2023-01-31	2.100	2.100	2.100	2.100	1.701	0
2023-01-30	2.100	2.100	2.100	2.100	1.701	0
2023-01-27	2.100	2.100	2.100	2.100	1.701	0
2023-01-25	2.100	2.100	2.100	2.100	1.701	2,000
2023-01-24	2.090	2.100	2.090	2.100	1.701	117
2023-01-23	2.100	2.100	2.100	2.100	1.701	6
2023-01-20	2.100	2.100	2.100	2.100	1.701	47
2023-01-19	2.100	2.100	2.100	2.100	1.701	281
2023-01-18	2.100	2.100	2.100	2.100	1.701	12,142
2023-01-17	2.050	2.050	2.050	2.050	1.660	0
2023-01-16	2.050	2.050	2.050	2.050	1.660	620
2023-01-13	2.050	2.050	2.050	2.050	1.660	2,640
2023-01-12	2.070	2.070	2.010	2.020	1.636	2,694
2023-01-11	2.070	2.070	2.070	2.070	1.676	0
2023-01-10	2.070	2.070	2.070	2.070	1.676	242
2023-01-09	2.060	2.070	1.995	2.020	1.636	15,903

← NewerPage 16 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.