Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.265	1.290	1.250	1.250	1.211	16,582
2026-07-24	1.150	1.260	1.150	1.260	1.221	94,073
2026-07-23	1.135	1.170	1.135	1.170	1.134	41,444
2026-07-22	0.990	1.145	0.990	1.145	1.110	15,927
2026-07-21	0.960	1.000	0.950	0.985	0.955	15,151
2026-07-20	0.968	1.055	0.968	1.000	0.969	84,308
2026-07-17	0.955	0.955	0.890	0.890	0.863	55,140
2026-07-16	0.940	0.940	0.940	0.940	0.911	35,131
2026-07-15	0.940	0.940	0.940	0.940	0.911	10,842
2026-07-14	0.930	0.940	0.915	0.940	0.911	30,575
2026-07-13	0.930	0.930	0.920	0.920	0.892	171
2026-07-10	0.930	0.930	0.930	0.930	0.901	0
2026-07-09	0.930	0.930	0.930	0.930	0.901	0
2026-07-08	0.930	0.930	0.930	0.930	0.901	23
2026-07-07	0.925	0.925	0.925	0.925	0.896	367
2026-07-06	0.920	0.925	0.920	0.925	0.896	4,215
2026-07-03	0.915	0.915	0.915	0.915	0.887	0
2026-07-02	0.915	0.915	0.915	0.915	0.887	0
2026-07-01	0.915	0.915	0.915	0.915	0.887	19
2026-06-30	0.900	0.915	0.880	0.915	0.887	20,195
2026-06-29	0.915	0.915	0.900	0.900	0.872	65,978
2026-06-26	0.920	0.920	0.920	0.920	0.892	0
2026-06-25	0.900	0.920	0.900	0.920	0.892	15,000
2026-06-24	0.900	0.920	0.880	0.920	0.892	23,968
2026-06-23	0.915	0.915	0.900	0.900	0.872	25,513
2026-06-22	0.915	0.920	0.915	0.915	0.887	6,590
2026-06-19	0.920	0.920	0.920	0.920	0.892	0
2026-06-18	0.875	0.920	0.875	0.920	0.892	60,314
2026-06-17	0.935	0.935	0.875	0.875	0.848	12,245
2026-06-16	0.950	0.950	0.930	0.935	0.906	66,968
2026-06-15	0.935	0.960	0.930	0.950	0.921	13,174
2026-06-12	0.930	0.940	0.930	0.940	0.911	7,294
2026-06-11	0.940	0.940	0.940	0.940	0.911	15
2026-06-10	0.940	0.940	0.930	0.930	0.901	3,066
2026-06-09	0.960	0.960	0.940	0.940	0.911	2,874
2026-06-05	0.975	0.975	0.975	0.975	0.945	0
2026-06-04	0.975	0.980	0.975	0.975	0.945	20,477
2026-06-03	0.945	0.945	0.920	0.920	0.892	32,558
2026-06-02	0.970	0.970	0.970	0.970	0.940	0
2026-06-01	0.970	0.970	0.970	0.970	0.940	1,000
2026-05-29	0.985	0.985	0.950	0.970	0.940	28,330
2026-05-28	0.950	1.000	0.950	1.000	0.969	31,988
2026-05-27	0.900	0.900	0.900	0.900	0.872	0
2026-05-26	0.900	0.900	0.900	0.900	0.872	0
2026-05-25	0.900	0.900	0.900	0.900	0.872	600
2026-05-22	0.865	0.865	0.865	0.865	0.838	0
2026-05-21	0.865	0.865	0.865	0.865	0.838	0
2026-05-20	0.865	0.865	0.865	0.865	0.838	0
2026-05-19	0.900	0.900	0.865	0.865	0.838	7,049
2026-05-18	0.900	0.900	0.900	0.900	0.872	0
2026-05-15	0.900	0.900	0.900	0.900	0.872	0
2026-05-14	0.900	0.900	0.900	0.900	0.872	3,091
2026-05-13	0.905	0.905	0.860	0.895	0.867	28,174
2026-05-12	0.955	0.960	0.880	0.905	0.877	33,210
2026-05-11	1.030	1.063	0.985	0.985	0.955	79,242
2026-05-08	0.890	0.970	0.890	0.970	0.940	10,100
2026-05-07	0.880	0.890	0.855	0.890	0.863	23,358
2026-05-06	0.830	0.855	0.830	0.850	0.824	8,700
2026-05-05	0.860	0.860	0.800	0.805	0.780	89,251
2026-05-04	0.900	0.900	0.840	0.850	0.824	41,505

← NewerPage 2 of 5 · 254 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.