Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.080 | 1.085 | 1.055 | 1.085 | 1.085 | 4,857 |
| 2024-06-07 | 1.090 | 1.100 | 1.065 | 1.100 | 1.100 | 1,070,686 |
| 2024-06-06 | 1.025 | 1.055 | 1.025 | 1.030 | 1.030 | 118,859 |
| 2024-06-05 | 1.025 | 1.095 | 1.025 | 1.088 | 1.088 | 29,759 |
| 2024-06-04 | 1.020 | 1.085 | 1.020 | 1.085 | 1.085 | 12,477 |
| 2024-06-03 | 1.100 | 1.100 | 1.045 | 1.045 | 1.045 | 8,924 |
| 2024-05-31 | 1.135 | 1.135 | 1.050 | 1.135 | 1.135 | 2,408 |
| 2024-05-30 | 1.005 | 1.140 | 1.005 | 1.140 | 1.140 | 34,238 |
| 2024-05-29 | 1.135 | 1.135 | 1.050 | 1.065 | 1.065 | 6,845 |
| 2024-05-28 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 7,653 |
| 2024-05-27 | 1.110 | 1.110 | 1.055 | 1.060 | 1.060 | 4,110 |
| 2024-05-24 | 1.140 | 1.145 | 1.100 | 1.100 | 1.100 | 17,519 |
| 2024-05-23 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 28,149 |
| 2024-05-22 | 1.125 | 1.130 | 1.125 | 1.125 | 1.125 | 7,904 |
| 2024-05-21 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 3,211 |
| 2024-05-20 | 1.120 | 1.135 | 1.120 | 1.125 | 1.125 | 3,151 |
| 2024-05-17 | 1.140 | 1.155 | 1.120 | 1.155 | 1.155 | 83,965 |
| 2024-05-16 | 1.180 | 1.180 | 1.140 | 1.165 | 1.165 | 9,684 |
| 2024-05-15 | 1.195 | 1.200 | 1.175 | 1.200 | 1.200 | 8,973 |
| 2024-05-14 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 306,325 |
| 2024-05-13 | 1.150 | 1.200 | 1.143 | 1.200 | 1.200 | 5,091 |
| 2024-05-10 | 1.150 | 1.215 | 1.138 | 1.150 | 1.150 | 576,837 |
| 2024-05-09 | 1.180 | 1.180 | 1.125 | 1.155 | 1.155 | 4,720 |
| 2024-05-08 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 57,970 |
| 2024-05-07 | 1.100 | 1.125 | 1.100 | 1.110 | 1.110 | 26,339 |
| 2024-05-06 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 28,288 |
| 2024-05-03 | 1.100 | 1.105 | 1.095 | 1.105 | 1.105 | 7,800 |
| 2024-05-02 | 1.110 | 1.110 | 1.060 | 1.100 | 1.100 | 16,163 |
| 2024-05-01 | 1.070 | 1.110 | 1.060 | 1.110 | 1.110 | 2,512 |
| 2024-04-30 | 1.055 | 1.065 | 1.055 | 1.065 | 1.065 | 1,258 |
| 2024-04-29 | 1.068 | 1.120 | 1.055 | 1.055 | 1.055 | 15,626 |
| 2024-04-26 | 1.140 | 1.150 | 1.070 | 1.070 | 1.070 | 21,389 |
| 2024-04-24 | 1.085 | 1.140 | 1.065 | 1.140 | 1.140 | 44,124 |
| 2024-04-23 | 1.060 | 1.095 | 1.060 | 1.095 | 1.095 | 49,058 |
| 2024-04-22 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 26,919 |
| 2024-04-19 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 310 |
| 2024-04-18 | 1.060 | 1.075 | 1.055 | 1.060 | 1.060 | 33,431 |
| 2024-04-17 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 24,946 |
| 2024-04-16 | 1.135 | 1.138 | 1.050 | 1.055 | 1.055 | 30,004 |
| 2024-04-15 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 2,565 |
| 2024-04-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,184 |
| 2024-04-11 | 1.120 | 1.140 | 1.070 | 1.120 | 1.120 | 22,866 |
| 2024-04-10 | 1.150 | 1.150 | 1.120 | 1.125 | 1.125 | 1,879 |
| 2024-04-09 | 1.145 | 1.180 | 1.130 | 1.140 | 1.140 | 134,835 |
| 2024-04-08 | 1.070 | 1.170 | 1.060 | 1.170 | 1.170 | 56,975 |
| 2024-04-05 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 127,206 |
| 2024-04-04 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 2,408 |
| 2024-04-03 | 1.075 | 1.090 | 1.070 | 1.080 | 1.080 | 52,335 |
| 2024-04-02 | 1.055 | 1.075 | 1.050 | 1.075 | 1.075 | 6,926 |
| 2024-03-28 | 1.110 | 1.110 | 1.045 | 1.045 | 1.045 | 52,966 |
| 2024-03-27 | 1.130 | 1.130 | 1.055 | 1.100 | 1.100 | 43,712 |
| 2024-03-26 | 1.115 | 1.130 | 1.075 | 1.130 | 1.130 | 88,153 |
| 2024-03-25 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 10,330 |
| 2024-03-22 | 1.130 | 1.170 | 1.123 | 1.170 | 1.170 | 33,700 |
| 2024-03-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 16,658 |
| 2024-03-20 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 13,701 |
| 2024-03-19 | 1.140 | 1.175 | 1.140 | 1.140 | 1.140 | 13,020 |
| 2024-03-18 | 1.200 | 1.200 | 1.130 | 1.140 | 1.140 | 18,601 |
| 2024-03-15 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 41,362 |
| 2024-03-14 | 1.165 | 1.270 | 1.160 | 1.160 | 1.160 | 154,799 |
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.