Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.645	1.645	1.645	1.645	1.547	0
2025-11-06	1.645	1.645	1.645	1.645	1.547	1,360
2025-11-05	1.645	1.695	1.645	1.695	1.594	440
2025-11-04	1.695	1.695	1.695	1.695	1.594	50
2025-11-03	1.650	1.695	1.650	1.695	1.594	2,699
2025-10-31	1.640	1.650	1.635	1.635	1.538	12,748
2025-10-30	1.650	1.650	1.630	1.645	1.547	22,647
2025-10-29	1.690	1.690	1.650	1.650	1.552	27,807
2025-10-28	1.690	1.695	1.690	1.695	1.594	10,217
2025-10-27	1.695	1.700	1.690	1.695	1.594	13,682
2025-10-24	1.695	1.695	1.695	1.695	1.594	3,701
2025-10-23	1.710	1.710	1.680	1.700	1.599	19,672
2025-10-22	1.720	1.720	1.713	1.720	1.618	24,972
2025-10-21	1.760	1.775	1.760	1.770	1.665	7,754
2025-10-20	1.810	1.810	1.780	1.780	1.674	13,422
2025-10-17	1.850	1.850	1.850	1.850	1.740	0
2025-10-16	1.800	1.850	1.800	1.850	1.740	3,540
2025-10-15	1.850	1.850	1.850	1.850	1.740	0
2025-10-14	1.850	1.850	1.850	1.850	1.740	0
2025-10-13	1.850	1.850	1.850	1.850	1.740	0
2025-10-10	1.858	1.868	1.850	1.850	1.740	4,182
2025-10-09	1.850	1.850	1.850	1.850	1.740	10,366
2025-10-08	1.885	1.885	1.885	1.885	1.773	0
2025-10-07	1.885	1.885	1.885	1.885	1.773	1,741
2025-10-06	1.870	1.895	1.870	1.895	1.782	7,074
2025-10-03	1.850	1.850	1.850	1.850	1.740	2,673
2025-10-02	1.845	1.850	1.845	1.850	1.740	1,800
2025-10-01	1.820	1.850	1.820	1.850	1.740	12,548
2025-09-30	1.810	1.810	1.810	1.810	1.702	838
2025-09-29	1.820	1.820	1.800	1.800	1.693	7,267
2025-09-26	1.820	1.825	1.820	1.825	1.716	1,772
2025-09-25	1.840	1.840	1.800	1.800	1.693	9,547
2025-09-24	1.810	1.850	1.810	1.850	1.740	8,796
2025-09-23	1.860	1.860	1.860	1.860	1.749	0
2025-09-22	1.800	1.860	1.800	1.860	1.749	34,603
2025-09-19	1.850	1.850	1.780	1.780	1.674	26,129
2025-09-18	1.850	1.855	1.828	1.855	1.745	4,539
2025-09-17	1.820	1.820	1.800	1.800	1.693	42,402
2025-09-16	1.815	1.815	1.815	1.815	1.707	0
2025-09-15	1.820	1.820	1.815	1.815	1.707	9,504
2025-09-12	1.895	1.895	1.840	1.860	1.749	18,337
2025-09-11	1.855	1.855	1.820	1.820	1.712	13,558
2025-09-10	1.855	1.855	1.855	1.855	1.745	0
2025-09-09	1.895	1.895	1.855	1.855	1.745	1,131
2025-09-08	1.835	1.835	1.825	1.825	1.716	33,403
2025-09-05	1.830	1.830	1.830	1.830	1.721	0
2025-09-04	1.890	1.890	1.830	1.830	1.721	33,322
2025-09-03	2.000	2.000	2.000	2.000	1.881	0
2025-09-02	1.960	2.000	1.960	2.000	1.834	36,693
2025-09-01	1.980	1.980	1.980	1.980	1.816	2,599
2025-08-29	2.000	2.000	1.975	1.975	1.811	8,952
2025-08-28	2.000	2.000	2.000	2.000	1.834	4,965
2025-08-27	2.020	2.020	2.000	2.000	1.834	577
2025-08-26	1.970	2.010	1.960	2.000	1.834	50,148
2025-08-25	1.960	2.000	1.960	1.970	1.806	10,837
2025-08-22	1.950	1.950	1.940	1.940	1.779	5,606
2025-08-21	1.955	1.955	1.910	1.940	1.779	4,222
2025-08-20	1.930	1.955	1.900	1.920	1.761	11,185
2025-08-19	2.000	2.000	1.910	1.930	1.770	5,527
2025-08-18	1.880	1.970	1.880	1.970	1.806	5,265

← NewerPage 5 of 22 · 1,269 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.