Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.670	1.670	1.670	1.670	1.571	0
2026-02-04	1.670	1.670	1.670	1.670	1.571	1,199
2026-02-03	1.660	1.660	1.660	1.660	1.561	0
2026-02-02	1.680	1.680	1.660	1.660	1.561	11,316
2026-01-30	1.685	1.685	1.680	1.680	1.580	11,069
2026-01-29	1.680	1.685	1.680	1.685	1.585	3,139
2026-01-28	1.678	1.685	1.678	1.685	1.585	2,732
2026-01-27	1.675	1.685	1.645	1.685	1.585	39,062
2026-01-23	1.685	1.685	1.685	1.685	1.585	0
2026-01-22	1.670	1.685	1.660	1.685	1.585	7,875
2026-01-21	1.635	1.635	1.635	1.635	1.538	0
2026-01-20	1.635	1.635	1.635	1.635	1.538	12,744
2026-01-19	1.665	1.665	1.660	1.660	1.561	28,208
2026-01-16	1.670	1.680	1.670	1.680	1.580	22,424
2026-01-15	1.670	1.670	1.665	1.665	1.566	20,318
2026-01-14	1.680	1.680	1.670	1.670	1.571	17,863
2026-01-13	1.680	1.690	1.680	1.680	1.580	13,862
2026-01-12	1.640	1.700	1.640	1.680	1.580	52,812
2026-01-09	1.630	1.660	1.630	1.640	1.542	7,619
2026-01-08	1.630	1.635	1.630	1.635	1.538	1,269
2026-01-07	1.630	1.630	1.630	1.630	1.533	101
2026-01-06	1.630	1.640	1.625	1.625	1.528	5,062
2026-01-05	1.635	1.635	1.625	1.625	1.528	4,916
2026-01-02	1.625	1.630	1.625	1.630	1.533	3,026
2025-12-31	1.625	1.625	1.620	1.620	1.524	1,408
2025-12-30	1.620	1.620	1.620	1.620	1.524	1,444
2025-12-29	1.600	1.600	1.600	1.600	1.505	0
2025-12-24	1.600	1.600	1.600	1.600	1.505	0
2025-12-23	1.600	1.600	1.600	1.600	1.505	0
2025-12-22	1.600	1.613	1.600	1.600	1.505	27,462
2025-12-19	1.600	1.600	1.600	1.600	1.505	0
2025-12-18	1.600	1.600	1.600	1.600	1.505	14,411
2025-12-17	1.600	1.600	1.595	1.600	1.505	11,122
2025-12-16	1.610	1.610	1.600	1.600	1.505	2,820
2025-12-15	1.615	1.615	1.610	1.610	1.514	1,633
2025-12-12	1.610	1.610	1.610	1.610	1.514	617
2025-12-11	1.600	1.600	1.600	1.600	1.505	800
2025-12-10	1.595	1.595	1.595	1.595	1.500	0
2025-12-09	1.595	1.600	1.590	1.595	1.500	8,406
2025-12-08	1.600	1.600	1.595	1.600	1.505	10,080
2025-12-05	1.605	1.605	1.595	1.600	1.505	15,137
2025-12-04	1.615	1.620	1.615	1.620	1.524	13,062
2025-12-03	1.620	1.620	1.610	1.610	1.514	5,354
2025-12-02	1.630	1.665	1.620	1.620	1.524	2,539
2025-12-01	1.635	1.635	1.630	1.630	1.533	11,016
2025-11-28	1.640	1.640	1.635	1.635	1.538	22,452
2025-11-27	1.665	1.665	1.665	1.665	1.566	102
2025-11-26	1.640	1.665	1.640	1.665	1.566	11,339
2025-11-25	1.650	1.650	1.635	1.635	1.538	20,234
2025-11-24	1.665	1.665	1.665	1.665	1.566	42,740
2025-11-21	1.665	1.665	1.665	1.665	1.566	4,000
2025-11-20	1.650	1.670	1.650	1.670	1.571	8,727
2025-11-19	1.650	1.650	1.650	1.650	1.552	4,961
2025-11-18	1.685	1.685	1.685	1.685	1.585	0
2025-11-17	1.650	1.685	1.650	1.685	1.585	418
2025-11-14	1.635	1.635	1.635	1.635	1.538	607
2025-11-13	1.650	1.650	1.650	1.650	1.552	0
2025-11-12	1.650	1.650	1.650	1.650	1.552	500
2025-11-11	1.635	1.685	1.635	1.680	1.580	68,868
2025-11-10	1.640	1.640	1.635	1.635	1.538	53,312

← NewerPage 4 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.