Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.215	1.300	1.195	1.200	1.200	212,573
2024-03-12	1.170	1.210	1.145	1.200	1.200	101,139
2024-03-11	1.150	1.170	1.095	1.170	1.170	26,548
2024-03-08	1.120	1.170	1.070	1.140	1.140	130,530
2024-03-07	1.060	1.125	1.050	1.125	1.125	40,643
2024-03-06	1.090	1.090	1.030	1.060	1.060	60,956
2024-03-05	1.100	1.110	1.090	1.090	1.090	27,706
2024-03-04	1.140	1.140	1.095	1.130	1.130	35,040
2024-03-01	1.130	1.140	1.090	1.130	1.130	30,758
2024-02-29	1.065	1.115	1.065	1.115	1.115	17,321
2024-02-28	1.115	1.130	1.055	1.090	1.090	89,319
2024-02-27	1.145	1.145	1.105	1.115	1.115	1,028,922
2024-02-26	1.140	1.255	1.080	1.145	1.145	125,276
2024-02-23	1.050	1.120	1.040	1.105	1.105	2,567,416
2024-02-22	0.900	1.035	0.900	1.030	1.030	1,497,398
2024-02-21	0.895	0.935	0.895	0.920	0.920	42,120
2024-02-20	0.850	0.930	0.820	0.900	0.900	46,643
2024-02-19	0.890	0.910	0.880	0.900	0.900	47,904
2024-02-16	0.950	0.950	0.920	0.920	0.920	9,115
2024-02-15	0.940	0.960	0.940	0.950	0.950	1,671
2024-02-14	0.960	0.970	0.940	0.940	0.940	177,247
2024-02-13	0.960	0.980	0.940	0.960	0.960	35,145
2024-02-12	0.900	0.960	0.900	0.960	0.960	44,466
2024-02-09	0.885	0.910	0.885	0.900	0.900	113,066
2024-02-08	0.770	0.910	0.770	0.910	0.910	116,480
2024-02-07	0.855	0.865	0.835	0.855	0.855	14,034
2024-02-06	0.815	0.885	0.815	0.845	0.845	38,484
2024-02-05	0.850	0.860	0.835	0.860	0.860	161,094
2024-02-02	0.800	0.820	0.800	0.820	0.820	12,903
2024-02-01	0.800	0.810	0.800	0.800	0.800	3,275
2024-01-31	0.795	0.795	0.795	0.795	0.795	16,286
2024-01-30	0.765	0.800	0.765	0.785	0.785	6,112
2024-01-29	0.765	0.800	0.760	0.760	0.760	68,349
2024-01-25	0.755	0.800	0.755	0.800	0.800	27,664
2024-01-24	0.793	0.800	0.770	0.800	0.800	13,390
2024-01-23	0.780	0.800	0.780	0.800	0.800	28,584
2024-01-22	0.800	0.803	0.780	0.780	0.780	29,459
2024-01-19	0.800	0.800	0.798	0.798	0.798	7,433
2024-01-18	0.793	0.800	0.793	0.800	0.800	10,434
2024-01-17	0.800	0.800	0.800	0.800	0.800	10,811
2024-01-16	0.800	0.800	0.800	0.800	0.800	14,126
2024-01-15	0.775	0.790	0.775	0.780	0.780	38,447
2024-01-12	0.770	0.775	0.770	0.775	0.775	20,027
2024-01-11	0.785	0.785	0.770	0.770	0.770	19,674
2024-01-10	0.790	0.790	0.780	0.780	0.780	26,921
2024-01-09	0.790	0.790	0.780	0.790	0.790	42,905
2024-01-08	0.800	0.800	0.800	0.800	0.800	19,869
2024-01-05	0.800	0.800	0.800	0.800	0.800	1,604
2024-01-04	0.790	0.810	0.790	0.810	0.810	8,595
2024-01-03	0.800	0.800	0.790	0.790	0.790	24,686
2024-01-02	0.800	0.805	0.800	0.800	0.800	9,890
2023-12-29	0.810	0.810	0.790	0.800	0.800	17,432
2023-12-28	0.790	0.840	0.790	0.840	0.840	41,506
2023-12-27	0.810	0.815	0.810	0.810	0.810	1,030
2023-12-22	0.780	0.780	0.780	0.780	0.780	4,244
2023-12-21	0.780	0.780	0.770	0.780	0.780	27,731
2023-12-20	0.770	0.830	0.750	0.770	0.770	16,999
2023-12-19	0.765	0.770	0.765	0.770	0.770	11,604
2023-12-18	0.800	0.805	0.750	0.765	0.765	21,916
2023-12-15	0.880	0.895	0.800	0.805	0.805	46,046

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.