Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.095	1.095	1.070	1.070	1.070	18,782
2026-10-16	1.080	1.080	1.080	1.080	1.080	0
2026-10-15	1.093	1.093	1.075	1.080	1.080	15,612
2026-10-14	1.155	1.158	1.150	1.155	1.155	24,803
2026-10-13	1.170	1.170	1.170	1.170	1.170	0
2026-10-12	1.140	1.180	1.135	1.170	1.170	46,849
2026-10-09	1.060	1.125	1.060	1.125	1.125	29,742
2026-10-08	1.060	1.060	1.060	1.060	1.060	27
2026-10-07	1.060	1.060	1.060	1.060	1.060	0
2026-10-06	1.075	1.080	1.060	1.060	1.060	12,807
2026-10-05	1.060	1.080	1.060	1.070	1.070	22,515
2026-10-02	1.055	1.060	1.055	1.060	1.060	780
2026-10-01	1.060	1.060	1.060	1.060	1.060	0
2026-09-30	1.040	1.060	1.040	1.060	1.060	2,391
2026-09-29	1.040	1.040	1.040	1.040	1.040	12,951
2026-09-28	1.035	1.060	1.035	1.050	1.050	24,923
2026-09-25	1.045	1.050	1.030	1.030	1.030	46,878
2026-09-24	1.080	1.080	1.050	1.065	1.065	56,401
2026-09-23	1.150	1.150	1.100	1.100	1.100	54,222
2026-09-22	1.155	1.155	1.150	1.150	1.150	4,811
2026-09-21	1.090	1.120	1.090	1.120	1.120	4,787
2026-09-18	1.045	1.045	1.045	1.045	1.045	52
2026-09-17	1.020	1.020	1.020	1.020	1.020	0
2026-09-16	1.050	1.090	1.000	1.020	1.020	86,618
2026-09-15	1.110	1.110	1.110	1.110	1.110	0
2026-09-14	1.110	1.110	1.110	1.110	1.110	0
2026-09-11	1.140	1.140	1.110	1.110	1.110	3,474
2026-09-10	1.145	1.145	1.140	1.140	1.140	7,860
2026-09-09	1.150	1.170	1.125	1.125	1.125	8,632
2026-09-08	1.190	1.190	1.190	1.190	1.190	425
2026-09-07	1.200	1.200	1.200	1.200	1.200	6,014
2026-09-04	1.210	1.240	1.190	1.210	1.210	6,883
2026-09-03	1.305	1.310	1.288	1.295	1.255	13,424
2026-09-02	1.275	1.275	1.275	1.275	1.236	0
2026-09-01	1.410	1.410	1.275	1.275	1.236	3,616
2026-08-31	1.280	1.410	1.280	1.410	1.366	30,629
2026-08-28	1.250	1.250	1.250	1.250	1.211	0
2026-08-27	1.250	1.250	1.250	1.250	1.211	0
2026-08-26	1.350	1.350	1.250	1.250	1.211	8,350
2026-08-25	1.350	1.350	1.345	1.350	1.308	22,039
2026-08-24	1.340	1.375	1.340	1.350	1.308	8,348
2026-08-21	1.250	1.250	1.250	1.250	1.211	0
2026-08-20	1.250	1.250	1.250	1.250	1.211	12,024
2026-08-19	1.200	1.200	1.200	1.200	1.163	7,130
2026-08-18	1.250	1.250	1.200	1.200	1.163	7,204
2026-08-17	1.300	1.300	1.300	1.300	1.260	0
2026-08-14	1.300	1.300	1.300	1.300	1.260	500
2026-08-13	1.300	1.300	1.300	1.300	1.260	4,003
2026-08-12	1.350	1.350	1.300	1.300	1.260	5,988
2026-08-11	1.320	1.350	1.320	1.350	1.308	4,636
2026-08-10	1.280	1.320	1.280	1.320	1.279	10,035
2026-08-07	1.305	1.305	1.305	1.305	1.265	1,035
2026-08-06	1.335	1.340	1.320	1.320	1.279	7,492
2026-08-05	1.330	1.335	1.330	1.335	1.294	5,216
2026-08-04	1.250	1.250	1.250	1.250	1.211	0
2026-08-03	1.230	1.250	1.163	1.250	1.211	10,645
2026-07-31	1.240	1.240	1.240	1.240	1.202	2,250
2026-07-30	1.190	1.190	1.190	1.190	1.153	1,395
2026-07-29	1.190	1.190	1.190	1.190	1.153	273
2026-07-28	1.250	1.250	1.190	1.190	1.153	24,722

Page 1 of 22 · 1,268 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.