Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.715	0.900	0.715	0.900	0.900	26,476
2023-12-13	0.705	0.720	0.705	0.720	0.720	2,120
2023-12-12	0.700	0.710	0.660	0.710	0.710	12,230
2023-12-11	0.670	0.710	0.670	0.700	0.700	24,903
2023-12-08	0.650	0.690	0.630	0.660	0.660	42,425
2023-12-07	0.665	0.665	0.650	0.650	0.650	4,303
2023-12-06	0.650	0.665	0.650	0.665	0.665	11,873
2023-12-05	0.655	0.680	0.630	0.650	0.650	30,492
2023-12-04	0.675	0.690	0.650	0.650	0.650	33,176
2023-12-01	0.670	0.675	0.670	0.670	0.670	16,900
2023-11-30	0.665	0.680	0.665	0.675	0.675	10,870
2023-11-29	0.685	0.690	0.680	0.690	0.690	28,510
2023-11-28	0.690	0.690	0.685	0.690	0.690	684,294
2023-11-27	0.700	0.700	0.690	0.690	0.690	3,652
2023-11-24	0.710	0.710	0.700	0.700	0.700	3,987
2023-11-23	0.690	0.700	0.685	0.700	0.700	12,056
2023-11-22	0.695	0.720	0.695	0.720	0.720	111,942
2023-11-21	0.685	0.700	0.685	0.695	0.695	11,722
2023-11-20	0.710	0.715	0.710	0.710	0.710	17,228
2023-11-17	0.725	0.725	0.700	0.710	0.710	17,047
2023-11-16	0.725	0.740	0.720	0.740	0.740	1,275
2023-11-15	0.685	0.715	0.685	0.710	0.710	10,095
2023-11-14	0.730	0.730	0.690	0.705	0.705	117,684
2023-11-13	0.740	0.740	0.720	0.740	0.740	34,640
2023-11-10	0.740	0.740	0.740	0.740	0.740	821
2023-11-09	0.740	0.755	0.740	0.750	0.750	17,040
2023-11-08	0.760	0.770	0.745	0.745	0.745	9,518
2023-11-07	0.750	0.770	0.745	0.770	0.770	22,926
2023-11-06	0.760	0.785	0.750	0.770	0.770	32,617
2023-11-03	0.750	0.765	0.750	0.760	0.760	27,731
2023-11-02	0.760	0.760	0.755	0.760	0.760	5,611
2023-11-01	0.735	0.770	0.735	0.760	0.760	51,233
2023-10-31	0.810	0.810	0.800	0.800	0.800	33,556
2023-10-30	0.790	0.810	0.790	0.810	0.810	4,555
2023-10-27	0.795	0.800	0.795	0.800	0.800	12,037
2023-10-26	0.825	0.830	0.765	0.800	0.800	758,809
2023-10-25	0.825	0.850	0.795	0.850	0.850	36,303
2023-10-24	0.770	0.825	0.770	0.825	0.825	37,762
2023-10-23	0.730	0.780	0.730	0.770	0.770	21,820
2023-10-20	0.725	0.725	0.690	0.725	0.725	92,739
2023-10-19	0.800	0.800	0.760	0.760	0.760	6,227
2023-10-18	0.800	0.830	0.800	0.800	0.800	6,451
2023-10-17	0.790	0.830	0.790	0.800	0.800	3,228
2023-10-16	0.825	0.825	0.790	0.790	0.790	2,162
2023-10-13	0.815	0.820	0.790	0.820	0.820	26,163
2023-10-12	0.810	0.820	0.790	0.820	0.820	17,164
2023-10-11	0.810	0.820	0.810	0.820	0.820	27,367
2023-10-10	0.825	0.825	0.810	0.810	0.810	16,299
2023-10-09	0.815	0.820	0.810	0.820	0.820	107,358
2023-10-06	0.820	0.820	0.780	0.815	0.815	30,066
2023-10-05	0.800	0.850	0.775	0.850	0.850	16,298
2023-10-04	0.850	0.850	0.850	0.850	0.850	633
2023-10-03	0.800	0.830	0.800	0.830	0.830	2,367
2023-10-02	0.825	0.825	0.825	0.825	0.825	30
2023-09-29	0.860	0.860	0.800	0.825	0.825	24,028
2023-09-28	0.840	0.850	0.835	0.850	0.850	9,146
2023-09-27	0.855	0.855	0.840	0.850	0.850	8,880
2023-09-26	0.845	0.850	0.845	0.850	0.850	2,345
2023-09-25	0.845	0.860	0.840	0.850	0.850	29,774
2023-09-22	0.845	0.860	0.840	0.860	0.860	18,932

← NewerPage 13 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.