Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.630	1.630	1.630	1.630	1.495	0
2025-05-21	1.645	1.650	1.630	1.630	1.495	16,862
2025-05-20	1.630	1.650	1.630	1.650	1.513	24,367
2025-05-19	1.655	1.685	1.655	1.660	1.522	24,565
2025-05-16	1.585	1.600	1.575	1.600	1.467	26,216
2025-05-15	1.580	1.590	1.580	1.580	1.449	3,031
2025-05-14	1.590	1.590	1.560	1.580	1.449	22,891
2025-05-13	1.565	1.585	1.560	1.570	1.440	18,585
2025-05-12	1.600	1.600	1.580	1.580	1.449	10,127
2025-05-09	1.600	1.600	1.600	1.600	1.467	7,474
2025-05-08	1.550	1.550	1.550	1.550	1.421	0
2025-05-07	1.620	1.620	1.550	1.550	1.421	15,649
2025-05-06	1.620	1.620	1.620	1.620	1.485	0
2025-05-05	1.625	1.655	1.620	1.620	1.485	30,006
2025-05-02	1.600	1.600	1.600	1.600	1.467	0
2025-05-01	1.600	1.600	1.600	1.600	1.467	0
2025-04-30	1.600	1.600	1.600	1.600	1.467	38,563
2025-04-29	1.640	1.640	1.630	1.630	1.495	13
2025-04-28	1.600	1.600	1.600	1.600	1.467	2,650
2025-04-24	1.580	1.600	1.530	1.600	1.467	10,393
2025-04-23	1.570	1.570	1.570	1.570	1.440	0
2025-04-22	1.560	1.570	1.550	1.570	1.440	1,028
2025-04-17	1.550	1.560	1.550	1.560	1.430	5,000
2025-04-16	1.555	1.555	1.550	1.550	1.421	3,106
2025-04-15	1.545	1.545	1.540	1.540	1.412	9,968
2025-04-14	1.570	1.570	1.530	1.530	1.403	28,152
2025-04-11	1.605	1.648	1.570	1.570	1.440	40,683
2025-04-10	1.673	1.673	1.590	1.595	1.463	30,108
2025-04-09	1.630	1.630	1.600	1.620	1.485	2,520
2025-04-08	1.630	1.630	1.630	1.630	1.495	7,452
2025-04-07	1.670	1.670	1.600	1.600	1.467	38,490
2025-04-04	1.680	1.680	1.670	1.670	1.531	2,500
2025-04-03	1.670	1.670	1.670	1.670	1.531	1,500
2025-04-02	1.630	1.630	1.630	1.630	1.495	0
2025-04-01	1.630	1.630	1.630	1.630	1.495	18,312
2025-03-31	1.660	1.660	1.630	1.640	1.504	24,187
2025-03-28	1.680	1.680	1.680	1.680	1.540	9,061
2025-03-27	1.680	1.700	1.680	1.680	1.540	53,429
2025-03-26	1.725	1.725	1.680	1.690	1.550	21,147
2025-03-25	1.700	1.720	1.700	1.700	1.559	18,630
2025-03-24	1.700	1.720	1.700	1.700	1.559	17,250
2025-03-21	1.770	1.770	1.770	1.770	1.623	546
2025-03-20	1.755	1.778	1.750	1.775	1.628	14,331
2025-03-19	1.765	1.780	1.750	1.750	1.605	34,529
2025-03-18	1.805	1.805	1.780	1.780	1.632	21,759
2025-03-17	1.825	1.825	1.805	1.805	1.655	25,563
2025-03-14	1.838	1.838	1.835	1.835	1.683	2,742
2025-03-13	1.865	1.885	1.850	1.850	1.696	24,274
2025-03-12	1.900	1.903	1.850	1.850	1.696	5,109
2025-03-11	1.905	1.905	1.900	1.900	1.742	15,659
2025-03-10	1.910	1.910	1.910	1.910	1.751	187
2025-03-07	1.950	1.950	1.950	1.950	1.788	0
2025-03-06	2.000	2.000	1.935	1.950	1.788	10,634
2025-03-05	2.030	2.030	2.030	2.030	1.861	0
2025-03-04	2.030	2.030	2.030	2.030	1.816	0
2025-03-03	2.040	2.110	2.030	2.030	1.816	7,784
2025-02-28	2.000	2.000	2.000	2.000	1.789	13,448
2025-02-27	2.010	2.010	2.010	2.010	1.798	730
2025-02-26	2.040	2.060	2.000	2.000	1.789	11,455
2025-02-25	2.010	2.010	1.980	1.980	1.771	12,500

← NewerPage 7 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.