Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.395 | 1.415 | 1.390 | 1.395 | 1.395 | 141,012 |
| 2024-09-02 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 144,493 |
| 2024-08-30 | 1.395 | 1.430 | 1.380 | 1.420 | 1.420 | 35,764 |
| 2024-08-29 | 1.405 | 1.410 | 1.390 | 1.400 | 1.400 | 34,313 |
| 2024-08-28 | 1.418 | 1.445 | 1.385 | 1.395 | 1.395 | 59,853 |
| 2024-08-27 | 1.425 | 1.450 | 1.380 | 1.380 | 1.380 | 144,475 |
| 2024-08-26 | 1.450 | 1.480 | 1.405 | 1.415 | 1.415 | 312,870 |
| 2024-08-23 | 1.450 | 1.450 | 1.395 | 1.430 | 1.430 | 62,086 |
| 2024-08-22 | 1.300 | 1.623 | 1.300 | 1.440 | 1.440 | 771,630 |
| 2024-08-21 | 1.250 | 1.288 | 1.230 | 1.280 | 1.280 | 49,238 |
| 2024-08-20 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 92,523 |
| 2024-08-19 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 17,980 |
| 2024-08-16 | 1.130 | 1.180 | 1.130 | 1.135 | 1.135 | 216,302 |
| 2024-08-15 | 1.150 | 1.158 | 1.095 | 1.130 | 1.130 | 660,378 |
| 2024-08-14 | 1.100 | 1.140 | 1.070 | 1.140 | 1.140 | 346,289 |
| 2024-08-13 | 1.130 | 1.130 | 1.060 | 1.100 | 1.100 | 11,627 |
| 2024-08-12 | 1.110 | 1.180 | 1.110 | 1.130 | 1.130 | 319,593 |
| 2024-08-09 | 1.060 | 1.165 | 1.055 | 1.120 | 1.120 | 48,474 |
| 2024-08-08 | 1.120 | 1.120 | 1.040 | 1.060 | 1.060 | 6,105 |
| 2024-08-07 | 1.110 | 1.110 | 1.095 | 1.100 | 1.100 | 11,988 |
| 2024-08-06 | 1.035 | 1.115 | 1.035 | 1.100 | 1.100 | 31,154 |
| 2024-08-05 | 1.120 | 1.120 | 1.050 | 1.100 | 1.100 | 6,549 |
| 2024-08-02 | 1.100 | 1.120 | 1.078 | 1.120 | 1.120 | 32,599 |
| 2024-08-01 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 53,416 |
| 2024-07-31 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 22,950 |
| 2024-07-30 | 1.070 | 1.070 | 1.035 | 1.055 | 1.055 | 18,353 |
| 2024-07-29 | 1.035 | 1.080 | 1.035 | 1.080 | 1.080 | 4,666 |
| 2024-07-26 | 1.055 | 1.075 | 1.025 | 1.055 | 1.055 | 70,628 |
| 2024-07-25 | 1.030 | 1.055 | 1.030 | 1.055 | 1.055 | 34,840 |
| 2024-07-24 | 1.095 | 1.095 | 1.060 | 1.060 | 1.060 | 420,213 |
| 2024-07-23 | 1.060 | 1.100 | 1.040 | 1.095 | 1.095 | 94,299 |
| 2024-07-22 | 1.045 | 1.065 | 1.045 | 1.065 | 1.065 | 4,573 |
| 2024-07-19 | 1.050 | 1.090 | 1.025 | 1.090 | 1.090 | 14,697 |
| 2024-07-18 | 1.070 | 1.075 | 1.020 | 1.040 | 1.040 | 1,957,259 |
| 2024-07-17 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 29,936 |
| 2024-07-16 | 1.020 | 1.090 | 1.020 | 1.040 | 1.040 | 1,615 |
| 2024-07-15 | 1.025 | 1.095 | 1.025 | 1.040 | 1.040 | 42,519 |
| 2024-07-12 | 1.040 | 1.080 | 1.020 | 1.060 | 1.060 | 33,488 |
| 2024-07-11 | 1.060 | 1.100 | 1.053 | 1.060 | 1.060 | 13,290 |
| 2024-07-10 | 1.040 | 1.095 | 1.040 | 1.095 | 1.095 | 3,258 |
| 2024-07-09 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 256,331 |
| 2024-07-08 | 1.060 | 1.100 | 1.060 | 1.070 | 1.070 | 5,958 |
| 2024-07-05 | 1.100 | 1.120 | 1.055 | 1.100 | 1.100 | 65,238 |
| 2024-07-04 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 53,600 |
| 2024-07-03 | 1.055 | 1.055 | 1.030 | 1.030 | 1.030 | 11,833 |
| 2024-07-02 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 1,993 |
| 2024-07-01 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 402 |
| 2024-06-28 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 17,914 |
| 2024-06-27 | 1.075 | 1.080 | 1.015 | 1.080 | 1.080 | 78,487 |
| 2024-06-26 | 1.070 | 1.075 | 1.070 | 1.075 | 1.075 | 26,199 |
| 2024-06-25 | 1.045 | 1.075 | 1.040 | 1.075 | 1.075 | 30,955 |
| 2024-06-24 | 1.020 | 1.045 | 1.015 | 1.045 | 1.045 | 12,184 |
| 2024-06-21 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 3,466 |
| 2024-06-20 | 1.035 | 1.045 | 1.033 | 1.035 | 1.035 | 290,184 |
| 2024-06-19 | 1.035 | 1.040 | 1.035 | 1.035 | 1.035 | 213,073 |
| 2024-06-18 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 1,826 |
| 2024-06-17 | 1.050 | 1.100 | 1.045 | 1.100 | 1.100 | 153,444 |
| 2024-06-14 | 1.053 | 1.080 | 1.025 | 1.080 | 1.080 | 1,552,973 |
| 2024-06-13 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 35,387 |
| 2024-06-12 | 1.030 | 1.080 | 1.025 | 1.060 | 1.060 | 38,190 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.