Hitech Group Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.925 | 1.925 | 1.850 | 1.850 | 1.655 | 42,479 |
| 2024-11-26 | 1.960 | 1.970 | 1.900 | 1.900 | 1.699 | 21,593 |
| 2024-11-25 | 1.950 | 2.000 | 1.950 | 2.000 | 1.789 | 23,522 |
| 2024-11-22 | 1.925 | 1.925 | 1.925 | 1.925 | 1.722 | 0 |
| 2024-11-21 | 1.925 | 1.925 | 1.925 | 1.925 | 1.722 | 1 |
| 2024-11-20 | 1.945 | 1.945 | 1.945 | 1.945 | 1.740 | 0 |
| 2024-11-19 | 1.945 | 1.945 | 1.945 | 1.945 | 1.740 | 0 |
| 2024-11-18 | 1.945 | 1.945 | 1.945 | 1.945 | 1.740 | 0 |
| 2024-11-15 | 1.945 | 1.945 | 1.945 | 1.945 | 1.740 | 91 |
| 2024-11-14 | 1.923 | 1.923 | 1.923 | 1.923 | 1.719 | 1,700 |
| 2024-11-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.699 | 3,703 |
| 2024-11-12 | 1.870 | 1.870 | 1.870 | 1.870 | 1.672 | 534 |
| 2024-11-11 | 1.740 | 1.820 | 1.740 | 1.810 | 1.619 | 15,071 |
| 2024-11-08 | 1.850 | 1.850 | 1.780 | 1.780 | 1.592 | 4,713 |
| 2024-11-07 | 1.880 | 1.880 | 1.850 | 1.850 | 1.655 | 13,316 |
| 2024-11-06 | 1.905 | 1.905 | 1.860 | 1.860 | 1.663 | 6,303 |
| 2024-11-05 | 1.935 | 1.935 | 1.890 | 1.890 | 1.690 | 2,302 |
| 2024-11-04 | 1.920 | 1.920 | 1.900 | 1.910 | 1.708 | 16,184 |
| 2024-11-01 | 1.978 | 1.978 | 1.970 | 1.970 | 1.762 | 1,515 |
| 2024-10-31 | 1.940 | 1.940 | 1.910 | 1.940 | 1.735 | 1,264 |
| 2024-10-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.753 | 1,020 |
| 2024-10-29 | 2.000 | 2.000 | 1.910 | 1.925 | 1.722 | 14,455 |
| 2024-10-28 | 2.000 | 2.000 | 1.993 | 2.000 | 1.789 | 1,021 |
| 2024-10-25 | 1.995 | 2.000 | 1.995 | 2.000 | 1.789 | 1,002 |
| 2024-10-24 | 1.980 | 1.995 | 1.980 | 1.995 | 1.784 | 8,631 |
| 2024-10-23 | 1.990 | 1.990 | 1.980 | 1.980 | 1.771 | 31,422 |
| 2024-10-22 | 1.945 | 1.990 | 1.945 | 1.990 | 1.780 | 13,707 |
| 2024-10-21 | 1.990 | 1.990 | 1.900 | 1.970 | 1.762 | 24,962 |
| 2024-10-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.780 | 1,004 |
| 2024-10-17 | 1.995 | 2.000 | 1.880 | 1.990 | 1.780 | 26,581 |
| 2024-10-16 | 1.990 | 1.995 | 1.940 | 1.980 | 1.771 | 949 |
| 2024-10-15 | 1.990 | 1.995 | 1.940 | 1.940 | 1.735 | 11,373 |
| 2024-10-14 | 1.945 | 1.995 | 1.945 | 1.945 | 1.740 | 3,225 |
| 2024-10-11 | 1.950 | 1.990 | 1.945 | 1.945 | 1.740 | 6,076 |
| 2024-10-10 | 1.985 | 1.985 | 1.945 | 1.945 | 1.740 | 1,450 |
| 2024-10-09 | 1.940 | 1.985 | 1.940 | 1.985 | 1.775 | 5,500 |
| 2024-10-08 | 1.985 | 1.985 | 1.985 | 1.985 | 1.775 | 1,006 |
| 2024-10-07 | 1.975 | 1.985 | 1.975 | 1.985 | 1.775 | 7,625 |
| 2024-10-04 | 1.975 | 1.975 | 1.970 | 1.975 | 1.766 | 1,915 |
| 2024-10-03 | 1.970 | 1.975 | 1.970 | 1.975 | 1.766 | 1,506 |
| 2024-10-02 | 1.980 | 1.980 | 1.920 | 1.940 | 1.735 | 2,299 |
| 2024-10-01 | 1.955 | 1.990 | 1.955 | 1.980 | 1.771 | 7,531 |
| 2024-09-30 | 1.905 | 1.950 | 1.905 | 1.950 | 1.744 | 8,113 |
| 2024-09-27 | 1.920 | 1.950 | 1.920 | 1.950 | 1.744 | 1,039 |
| 2024-09-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.717 | 1,040 |
| 2024-09-25 | 1.920 | 1.920 | 1.890 | 1.920 | 1.717 | 16,133 |
| 2024-09-24 | 1.920 | 1.920 | 1.890 | 1.920 | 1.717 | 11,523 |
| 2024-09-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.717 | 1,791 |
| 2024-09-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.717 | 3,000 |
| 2024-09-19 | 1.920 | 1.920 | 1.900 | 1.900 | 1.699 | 4,562 |
| 2024-09-18 | 1.940 | 1.950 | 1.940 | 1.950 | 1.744 | 2,123 |
| 2024-09-17 | 1.915 | 1.920 | 1.915 | 1.920 | 1.717 | 431 |
| 2024-09-16 | 1.915 | 1.920 | 1.910 | 1.920 | 1.717 | 369 |
| 2024-09-13 | 1.880 | 1.900 | 1.880 | 1.900 | 1.699 | 1,825 |
| 2024-09-12 | 1.920 | 1.920 | 1.880 | 1.890 | 1.690 | 4,852 |
| 2024-09-11 | 1.895 | 1.895 | 1.845 | 1.845 | 1.650 | 2,471 |
| 2024-09-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.690 | 2,000 |
| 2024-09-09 | 1.910 | 1.910 | 1.800 | 1.830 | 1.637 | 21,635 |
| 2024-09-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.726 | 0 |
| 2024-09-05 | 1.903 | 1.930 | 1.903 | 1.930 | 1.726 | 9,026 |
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.