Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.900	0.900	0.820	0.880	0.880	28,002
2023-09-20	0.910	0.910	0.910	0.910	0.910	0
2023-09-19	0.870	0.910	0.855	0.910	0.910	39,304
2023-09-18	0.835	0.870	0.830	0.870	0.870	91,531
2023-09-15	0.850	0.860	0.850	0.850	0.850	1,736
2023-09-14	0.870	0.870	0.855	0.870	0.870	5,029
2023-09-13	0.860	0.870	0.830	0.870	0.870	20,266
2023-09-12	0.870	0.870	0.870	0.870	0.870	1,552
2023-09-11	0.870	0.900	0.870	0.895	0.895	21,551
2023-09-08	0.900	0.900	0.885	0.900	0.900	7,937
2023-09-07	0.870	0.870	0.853	0.870	0.870	10,492
2023-09-06	0.875	0.900	0.850	0.870	0.870	20,382
2023-09-05	0.900	0.920	0.890	0.920	0.920	39,180
2023-09-04	0.895	0.900	0.895	0.900	0.900	26,184
2023-09-01	0.900	0.900	0.895	0.895	0.895	17,815
2023-08-31	0.830	0.890	0.830	0.890	0.890	42,361
2023-08-30	0.900	0.920	0.865	0.900	0.900	12,566
2023-08-29	0.840	0.920	0.840	0.920	0.920	20,613
2023-08-28	0.870	0.870	0.815	0.850	0.850	98,688
2023-08-25	0.940	0.940	0.860	0.870	0.870	47,541
2023-08-24	0.970	0.980	0.910	0.930	0.930	41,400
2023-08-23	0.900	0.960	0.900	0.950	0.950	24,802
2023-08-22	0.940	0.960	0.905	0.930	0.930	16,504
2023-08-21	0.935	0.935	0.935	0.935	0.935	336
2023-08-18	0.935	0.955	0.935	0.948	0.948	34,244
2023-08-17	0.930	0.930	0.890	0.930	0.930	555
2023-08-16	0.940	0.940	0.910	0.930	0.930	5,443
2023-08-15	0.950	0.960	0.930	0.960	0.960	2,357
2023-08-14	0.970	0.970	0.945	0.950	0.950	52,307
2023-08-11	0.975	0.975	0.970	0.970	0.970	3,508
2023-08-10	0.970	0.975	0.970	0.975	0.975	112,984
2023-08-09	0.930	0.975	0.930	0.970	0.970	27,019
2023-08-08	0.940	0.950	0.930	0.950	0.950	107,775
2023-08-07	0.950	0.950	0.925	0.940	0.940	5,799
2023-08-04	0.950	0.950	0.945	0.950	0.950	2,579
2023-08-03	0.950	0.965	0.950	0.965	0.965	7,831
2023-08-02	0.940	0.975	0.940	0.940	0.940	18,258
2023-08-01	0.975	0.980	0.960	0.970	0.970	34,715
2023-07-31	0.945	0.985	0.905	0.975	0.975	83,258
2023-07-28	0.900	0.985	0.900	0.945	0.945	76,986
2023-07-27	0.900	0.920	0.900	0.910	0.910	9,252
2023-07-26	0.905	0.915	0.885	0.900	0.900	184,752
2023-07-25	0.885	0.910	0.880	0.910	0.910	15,103
2023-07-24	0.915	0.915	0.890	0.910	0.910	27,860
2023-07-21	0.900	0.935	0.900	0.915	0.915	10,031
2023-07-20	0.935	0.945	0.885	0.915	0.915	38,615
2023-07-19	0.975	0.975	0.900	0.940	0.940	45,469
2023-07-18	0.890	0.980	0.890	0.975	0.975	99,244
2023-07-17	0.895	0.895	0.880	0.880	0.880	11,955
2023-07-14	0.880	0.895	0.880	0.895	0.895	9,462
2023-07-13	0.860	0.880	0.835	0.880	0.880	60,955
2023-07-12	0.880	0.880	0.880	0.880	0.880	0
2023-07-11	0.915	0.915	0.860	0.880	0.880	7,451
2023-07-10	0.900	0.930	0.880	0.900	0.900	52,484
2023-07-07	0.900	0.935	0.860	0.885	0.885	40,488
2023-07-06	0.860	0.895	0.860	0.885	0.885	89,549
2023-07-05	0.795	0.870	0.795	0.870	0.870	160,263
2023-07-04	0.750	0.795	0.750	0.795	0.795	10,445
2023-07-03	0.750	0.790	0.745	0.745	0.745	47,223
2023-06-30	0.765	0.765	0.720	0.755	0.755	90,581

← NewerPage 14 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.