Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.750	0.790	0.730	0.790	0.790	62,926
2023-06-28	0.740	0.760	0.730	0.750	0.750	102,380
2023-06-27	0.705	0.745	0.700	0.745	0.745	31,179
2023-06-26	0.745	0.750	0.730	0.740	0.740	134,149
2023-06-23	0.720	0.750	0.720	0.740	0.740	97,656
2023-06-22	0.730	0.760	0.705	0.740	0.740	56,808
2023-06-21	0.680	0.755	0.680	0.755	0.755	157,656
2023-06-20	0.670	0.690	0.670	0.680	0.680	94,395
2023-06-19	0.670	0.690	0.665	0.680	0.680	66,125
2023-06-16	0.640	0.700	0.640	0.688	0.688	75,706
2023-06-15	0.635	0.650	0.635	0.650	0.650	38,598
2023-06-14	0.645	0.645	0.635	0.635	0.635	8,730
2023-06-13	0.650	0.650	0.635	0.645	0.645	66,013
2023-06-09	0.650	0.650	0.630	0.645	0.645	54,366
2023-06-08	0.665	0.665	0.650	0.665	0.665	19,442
2023-06-07	0.645	0.665	0.645	0.665	0.665	38,782
2023-06-06	0.660	0.670	0.645	0.645	0.645	30,909
2023-06-05	0.680	0.680	0.640	0.655	0.655	35,792
2023-06-02	0.700	0.705	0.665	0.680	0.680	57,012
2023-06-01	0.700	0.715	0.690	0.705	0.705	122,724
2023-05-31	0.710	0.725	0.705	0.725	0.725	44,633
2023-05-30	0.725	0.725	0.710	0.710	0.710	31,352
2023-05-29	0.740	0.740	0.720	0.720	0.720	37,182
2023-05-26	0.780	0.780	0.750	0.750	0.750	34,749
2023-05-25	0.745	0.785	0.745	0.785	0.785	31,833
2023-05-24	0.750	0.780	0.740	0.780	0.780	77,349
2023-05-23	0.770	0.780	0.750	0.780	0.780	108,323
2023-05-22	0.745	0.790	0.745	0.770	0.770	4,420
2023-05-19	0.765	0.765	0.730	0.765	0.765	54,641
2023-05-18	0.755	0.770	0.740	0.770	0.770	64,943
2023-05-17	0.770	0.770	0.750	0.755	0.755	34,969
2023-05-16	0.770	0.795	0.760	0.775	0.775	107,809
2023-05-15	0.760	0.800	0.760	0.800	0.800	54,644
2023-05-12	0.800	0.810	0.795	0.810	0.810	4,786
2023-05-11	0.770	0.800	0.770	0.800	0.800	48,597
2023-05-10	0.785	0.815	0.750	0.770	0.770	41,170
2023-05-09	0.835	0.835	0.785	0.790	0.790	38,581
2023-05-08	0.810	0.835	0.805	0.835	0.835	14,731
2023-05-05	0.840	0.840	0.810	0.815	0.815	27,627
2023-05-04	0.820	0.838	0.820	0.820	0.820	16,148
2023-05-03	0.810	0.850	0.810	0.830	0.830	11,252
2023-05-02	0.815	0.875	0.810	0.875	0.875	22,013
2023-05-01	0.815	0.845	0.815	0.845	0.845	27,305
2023-04-28	0.805	0.825	0.805	0.825	0.825	2,849,252
2023-04-27	0.790	0.835	0.790	0.800	0.800	842,197
2023-04-26	0.760	0.785	0.760	0.785	0.785	8,322
2023-04-24	0.800	0.800	0.730	0.770	0.770	22,843
2023-04-21	0.730	0.800	0.730	0.800	0.800	47,341
2023-04-20	0.720	0.730	0.720	0.730	0.730	18,409
2023-04-19	0.700	0.720	0.700	0.710	0.710	7,828
2023-04-18	0.760	0.760	0.705	0.705	0.705	37,880
2023-04-17	0.795	0.800	0.760	0.770	0.770	18,505
2023-04-14	0.785	0.815	0.775	0.815	0.815	22,438
2023-04-13	0.810	0.810	0.775	0.775	0.775	8,607
2023-04-12	0.810	0.830	0.800	0.800	0.800	408,201
2023-04-11	0.890	0.890	0.825	0.840	0.840	37,890
2023-04-06	0.865	0.885	0.855	0.855	0.855	14,765
2023-04-05	0.805	0.850	0.805	0.845	0.845	1,067,683
2023-04-04	0.800	0.840	0.785	0.830	0.830	30,205
2023-04-03	0.815	0.815	0.800	0.800	0.800	2,615

← NewerPage 15 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.