Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.900	0.900	0.840	0.850	0.824	41,505
2026-05-01	0.950	0.965	0.905	0.905	0.877	87,984
2026-04-30	1.030	1.030	0.940	0.950	0.921	59,667
2026-04-29	1.045	1.065	1.025	1.055	1.022	27,366
2026-04-28	1.040	1.040	1.040	1.040	1.008	0
2026-04-27	1.050	1.050	1.040	1.040	1.008	32,794
2026-04-24	1.055	1.055	1.020	1.020	0.989	12,690
2026-04-23	1.080	1.080	1.060	1.060	1.027	15,967
2026-04-22	1.060	1.075	1.060	1.075	1.042	8,718
2026-04-21	1.060	1.065	1.025	1.025	0.993	49,553
2026-04-20	1.080	1.080	1.080	1.080	1.047	2,500
2026-04-17	1.150	1.150	1.100	1.120	1.085	15,857
2026-04-16	1.200	1.220	1.150	1.175	1.139	118,323
2026-04-15	1.210	1.210	1.200	1.200	1.163	394
2026-04-14	1.215	1.215	1.200	1.200	1.163	1,194
2026-04-13	1.258	1.260	1.205	1.205	1.168	14,325
2026-04-10	1.270	1.270	1.255	1.255	1.216	17,946
2026-04-09	1.260	1.260	1.250	1.250	1.211	5,331
2026-04-08	1.250	1.300	1.250	1.260	1.221	5,778
2026-04-07	1.250	1.250	1.250	1.250	1.211	5
2026-04-02	1.315	1.315	1.250	1.250	1.211	15,208
2026-04-01	1.330	1.340	1.300	1.310	1.270	25,033
2026-03-31	1.310	1.330	1.310	1.310	1.270	968
2026-03-30	1.310	1.310	1.310	1.310	1.270	0
2026-03-27	1.310	1.310	1.310	1.310	1.270	1,225
2026-03-26	1.320	1.320	1.310	1.310	1.270	528
2026-03-25	1.330	1.330	1.300	1.320	1.279	21,311
2026-03-24	1.350	1.350	1.320	1.320	1.279	13,772
2026-03-23	1.360	1.365	1.345	1.345	1.304	40,333
2026-03-20	1.375	1.375	1.375	1.375	1.333	0
2026-03-19	1.410	1.410	1.375	1.375	1.333	9,824
2026-03-18	1.420	1.420	1.410	1.410	1.366	1,983
2026-03-17	1.400	1.420	1.400	1.400	1.357	2,607
2026-03-16	1.470	1.470	1.470	1.470	1.425	0
2026-03-13	1.470	1.470	1.470	1.470	1.425	2,405
2026-03-12	1.470	1.485	1.470	1.485	1.439	11,249
2026-03-11	1.500	1.500	1.473	1.473	1.427	6,178
2026-03-10	1.520	1.520	1.520	1.520	1.473	0
2026-03-09	1.520	1.520	1.520	1.520	1.429	13,125
2026-03-06	1.555	1.555	1.535	1.540	1.448	19,997
2026-03-05	1.600	1.600	1.555	1.555	1.462	1,436
2026-03-04	1.575	1.575	1.575	1.575	1.481	0
2026-03-03	1.550	1.580	1.550	1.575	1.481	22,373
2026-03-02	1.638	1.660	1.620	1.620	1.524	12,203
2026-02-27	1.545	1.630	1.545	1.630	1.533	36,205
2026-02-26	1.575	1.650	1.485	1.525	1.434	35,362
2026-02-25	1.470	1.470	1.470	1.470	1.382	0
2026-02-24	1.505	1.508	1.470	1.470	1.382	23,004
2026-02-23	1.695	1.695	1.550	1.550	1.458	24,963
2026-02-20	1.635	1.700	1.635	1.700	1.599	20,001
2026-02-19	1.640	1.640	1.640	1.640	1.542	1
2026-02-18	1.650	1.650	1.650	1.650	1.552	1,000
2026-02-17	1.660	1.670	1.660	1.660	1.561	773
2026-02-16	1.660	1.680	1.650	1.680	1.580	19,737
2026-02-13	1.660	1.660	1.660	1.660	1.561	4,207
2026-02-12	1.665	1.665	1.665	1.665	1.566	1
2026-02-11	1.665	1.670	1.665	1.670	1.571	1,884
2026-02-10	1.665	1.665	1.665	1.665	1.566	1,203
2026-02-09	1.665	1.665	1.665	1.665	1.566	1,208
2026-02-06	1.670	1.670	1.670	1.670	1.571	3

← NewerPage 3 of 5 · 255 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.