Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.920	1.920	1.870	1.900	1.742	15,940
2025-08-14	1.850	1.915	1.830	1.915	1.756	54,633
2025-08-13	1.825	1.850	1.825	1.850	1.696	9,297
2025-08-12	1.855	1.855	1.825	1.825	1.673	28,504
2025-08-11	1.850	1.850	1.850	1.850	1.696	5,000
2025-08-08	1.825	1.830	1.825	1.825	1.673	16,034
2025-08-07	1.825	1.825	1.825	1.825	1.673	8,000
2025-08-06	1.850	1.850	1.850	1.850	1.696	0
2025-08-05	1.850	1.850	1.850	1.850	1.696	0
2025-08-04	1.850	1.850	1.850	1.850	1.696	6,595
2025-08-01	1.820	1.895	1.820	1.850	1.696	42,501
2025-07-31	1.890	1.890	1.850	1.850	1.696	15,887
2025-07-30	1.870	1.870	1.870	1.870	1.715	1,613
2025-07-29	1.850	1.850	1.820	1.820	1.669	15,477
2025-07-28	1.800	1.850	1.785	1.850	1.696	44,166
2025-07-25	1.740	1.785	1.675	1.785	1.637	62,729
2025-07-24	1.680	1.680	1.680	1.680	1.540	0
2025-07-23	1.685	1.685	1.670	1.680	1.540	7,125
2025-07-22	1.700	1.745	1.670	1.680	1.540	25,698
2025-07-21	1.680	1.680	1.650	1.650	1.513	24,810
2025-07-18	1.640	1.650	1.640	1.650	1.513	3,705
2025-07-17	1.595	1.600	1.595	1.600	1.467	31,266
2025-07-16	1.600	1.600	1.590	1.600	1.467	22,417
2025-07-15	1.620	1.635	1.595	1.595	1.463	11,802
2025-07-14	1.600	1.645	1.600	1.600	1.467	13,252
2025-07-11	1.605	1.610	1.600	1.600	1.467	13,767
2025-07-10	1.610	1.610	1.610	1.610	1.476	0
2025-07-09	1.605	1.615	1.600	1.610	1.476	6,237
2025-07-08	1.610	1.610	1.600	1.605	1.472	7,760
2025-07-07	1.645	1.645	1.600	1.610	1.476	7,134
2025-07-04	1.645	1.645	1.645	1.645	1.508	0
2025-07-03	1.618	1.645	1.618	1.645	1.508	22,227
2025-07-02	1.600	1.600	1.590	1.600	1.467	16,304
2025-07-01	1.590	1.640	1.590	1.600	1.467	17,050
2025-06-30	1.600	1.620	1.560	1.590	1.458	79,317
2025-06-27	1.650	1.650	1.550	1.550	1.421	100,877
2025-06-26	1.660	1.700	1.630	1.630	1.495	37,832
2025-06-25	1.680	1.680	1.655	1.660	1.522	19,801
2025-06-24	1.665	1.730	1.660	1.680	1.540	7,541
2025-06-23	1.670	1.670	1.670	1.670	1.531	0
2025-06-20	1.655	1.725	1.655	1.670	1.531	13,223
2025-06-19	1.700	1.720	1.655	1.655	1.518	10,478
2025-06-18	1.755	1.755	1.700	1.720	1.577	1,545
2025-06-17	1.675	1.675	1.675	1.675	1.536	0
2025-06-16	1.710	1.710	1.665	1.675	1.536	2,746
2025-06-13	1.720	1.720	1.720	1.720	1.577	0
2025-06-12	1.720	1.725	1.710	1.720	1.577	3,943
2025-06-11	1.710	1.710	1.710	1.710	1.568	0
2025-06-10	1.680	1.750	1.680	1.710	1.568	25,974
2025-06-06	1.650	1.670	1.650	1.650	1.513	55,144
2025-06-05	1.665	1.670	1.630	1.650	1.513	17,329
2025-06-04	1.660	1.660	1.635	1.635	1.499	12,019
2025-06-03	1.625	1.625	1.625	1.625	1.490	0
2025-06-02	1.625	1.625	1.625	1.625	1.490	0
2025-05-30	1.625	1.625	1.625	1.625	1.490	0
2025-05-29	1.630	1.630	1.625	1.625	1.490	4,663
2025-05-28	1.580	1.630	1.580	1.630	1.495	191,752
2025-05-27	1.580	1.600	1.580	1.580	1.449	9,039
2025-05-26	1.610	1.610	1.600	1.600	1.467	9,581
2025-05-23	1.625	1.630	1.600	1.600	1.467	7,282

← NewerPage 6 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.