Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.010	2.010	1.980	1.980	1.771	12,500
2025-02-24	1.960	2.000	1.960	2.000	1.789	37,347
2025-02-21	1.978	1.978	1.950	1.960	1.753	23,131
2025-02-20	1.960	1.975	1.950	1.975	1.766	32,483
2025-02-19	1.955	1.995	1.950	1.950	1.744	11,451
2025-02-18	2.000	2.000	1.950	1.950	1.744	6,588
2025-02-17	1.930	1.955	1.930	1.955	1.748	28,725
2025-02-14	1.910	1.915	1.895	1.905	1.704	16,972
2025-02-13	1.840	1.840	1.840	1.840	1.646	0
2025-02-12	1.840	1.840	1.840	1.840	1.646	0
2025-02-11	1.875	1.875	1.840	1.840	1.646	26,942
2025-02-10	1.875	1.875	1.875	1.875	1.677	736
2025-02-07	1.900	1.900	1.900	1.900	1.699	45
2025-02-06	1.900	1.900	1.900	1.900	1.699	7,152
2025-02-05	1.850	1.850	1.850	1.850	1.655	0
2025-02-04	1.875	1.875	1.850	1.850	1.655	14,434
2025-02-03	1.885	1.885	1.885	1.885	1.686	1
2025-01-31	1.890	1.890	1.890	1.890	1.690	0
2025-01-30	1.920	1.920	1.890	1.890	1.690	2,915
2025-01-29	1.865	1.885	1.860	1.885	1.686	3,390
2025-01-28	1.860	1.860	1.860	1.860	1.663	3,432
2025-01-24	1.875	1.875	1.860	1.860	1.663	2,821
2025-01-23	1.865	1.865	1.865	1.865	1.668	1,089
2025-01-22	1.860	1.860	1.860	1.860	1.663	0
2025-01-21	1.905	1.910	1.860	1.860	1.663	6,365
2025-01-20	1.865	1.865	1.860	1.865	1.668	12,079
2025-01-17	1.850	1.850	1.850	1.850	1.655	0
2025-01-16	1.850	1.850	1.850	1.850	1.655	28,079
2025-01-15	1.840	1.850	1.840	1.840	1.646	8,511
2025-01-14	1.860	1.860	1.820	1.840	1.646	7,916
2025-01-13	1.900	1.900	1.900	1.900	1.699	0
2025-01-10	1.900	1.900	1.900	1.900	1.699	0
2025-01-09	1.940	1.940	1.900	1.900	1.699	21,222
2025-01-08	1.940	1.965	1.940	1.940	1.735	1,236
2025-01-07	1.980	1.980	1.940	1.940	1.735	631
2025-01-06	1.950	1.950	1.940	1.940	1.735	1,369
2025-01-03	1.940	1.940	1.940	1.940	1.735	5,040
2025-01-02	1.920	1.920	1.915	1.915	1.713	1,956
2024-12-31	1.880	1.880	1.880	1.880	1.681	0
2024-12-30	1.880	1.880	1.880	1.880	1.681	1,092
2024-12-27	1.995	1.995	1.880	1.915	1.713	29,362
2024-12-24	1.975	2.000	1.965	2.000	1.789	22,809
2024-12-23	1.960	1.960	1.920	1.960	1.753	6,817
2024-12-20	1.960	1.960	1.960	1.960	1.753	1,021
2024-12-19	1.940	1.955	1.930	1.930	1.726	16,687
2024-12-18	1.950	1.950	1.950	1.950	1.744	1,241
2024-12-17	1.945	1.955	1.945	1.955	1.748	265
2024-12-16	1.955	1.955	1.955	1.955	1.748	0
2024-12-13	1.950	1.955	1.945	1.955	1.748	4,730
2024-12-12	1.945	1.960	1.945	1.960	1.753	6,973
2024-12-11	1.945	1.950	1.945	1.950	1.744	480
2024-12-10	1.895	1.925	1.895	1.925	1.722	1,053
2024-12-09	1.945	1.945	1.880	1.880	1.681	5,953
2024-12-06	1.930	1.950	1.930	1.950	1.744	5,695
2024-12-05	1.945	1.945	1.940	1.940	1.735	2,063
2024-12-04	1.950	1.950	1.950	1.950	1.744	681
2024-12-03	1.950	1.950	1.950	1.950	1.744	1,129
2024-12-02	1.900	1.935	1.900	1.935	1.731	1,627
2024-11-29	1.850	1.850	1.850	1.850	1.655	0
2024-11-28	1.900	1.900	1.850	1.850	1.655	26,421

← NewerPage 8 of 22 · 1,270 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.