Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.815	0.815	0.800	0.800	0.800	2,615
2023-03-31	0.770	0.820	0.765	0.790	0.790	30,844
2023-03-30	0.760	0.765	0.750	0.765	0.765	12,730
2023-03-29	0.750	0.755	0.735	0.755	0.755	72,845
2023-03-28	0.730	0.760	0.730	0.750	0.750	23,598
2023-03-27	0.700	0.728	0.700	0.725	0.725	32,536
2023-03-24	0.720	0.735	0.680	0.700	0.700	79,061
2023-03-23	0.720	0.750	0.720	0.725	0.725	10,504
2023-03-22	0.710	0.720	0.690	0.720	0.720	113,007
2023-03-21	0.710	0.715	0.710	0.715	0.715	10,049
2023-03-20	0.700	0.720	0.700	0.710	0.710	59,013
2023-03-17	0.750	0.750	0.700	0.700	0.700	62,102
2023-03-16	0.800	0.805	0.730	0.740	0.740	245,607
2023-03-15	0.835	0.850	0.775	0.850	0.850	28,015
2023-03-14	0.835	0.850	0.810	0.850	0.850	1,513
2023-03-13	0.800	0.840	0.770	0.810	0.810	45,328
2023-03-10	0.820	0.820	0.800	0.800	0.800	54,967
2023-03-09	0.850	0.850	0.820	0.820	0.820	76,206
2023-03-08	0.850	0.860	0.840	0.860	0.860	15,046
2023-03-07	0.870	0.870	0.850	0.850	0.850	6,110
2023-03-06	0.820	0.870	0.820	0.870	0.870	39,924
2023-03-03	0.800	0.835	0.800	0.820	0.820	38,115
2023-03-02	0.830	0.830	0.775	0.800	0.800	135,162
2023-03-01	0.830	0.830	0.810	0.825	0.825	30,713
2023-02-28	0.900	0.900	0.775	0.830	0.830	420,868
2023-02-27	0.930	0.930	0.900	0.900	0.900	120,759
2023-02-24	0.950	0.950	0.923	0.935	0.935	30,263
2023-02-23	0.940	0.955	0.915	0.950	0.950	8,464
2023-02-22	0.910	0.935	0.905	0.910	0.910	20,019
2023-02-21	0.905	0.920	0.905	0.910	0.910	21,241
2023-02-20	0.930	0.940	0.890	0.890	0.890	104,486
2023-02-17	0.925	0.950	0.915	0.950	0.950	12,864
2023-02-16	0.935	0.940	0.910	0.915	0.915	38,807
2023-02-15	0.975	0.975	0.925	0.950	0.950	71,066
2023-02-14	0.960	0.965	0.955	0.955	0.955	123,240
2023-02-13	0.950	0.975	0.950	0.960	0.960	179,719
2023-02-10	0.950	0.975	0.945	0.975	0.975	132,450
2023-02-09	0.960	0.960	0.940	0.950	0.950	114,065
2023-02-08	0.960	0.970	0.955	0.960	0.960	36,653
2023-02-07	0.965	0.965	0.955	0.960	0.960	13,140
2023-02-06	0.965	0.975	0.958	0.958	0.958	30,010
2023-02-03	0.975	0.980	0.950	0.965	0.965	33,694
2023-02-02	0.980	0.990	0.960	0.965	0.965	82,501
2023-02-01	0.950	0.985	0.950	0.985	0.985	12,094
2023-01-31	0.965	0.985	0.950	0.950	0.950	76,702
2023-01-30	0.980	0.985	0.965	0.970	0.970	27,585
2023-01-27	0.970	0.980	0.960	0.980	0.980	30,251
2023-01-25	0.970	0.980	0.970	0.975	0.975	22,078
2023-01-24	0.980	0.995	0.970	0.970	0.970	26,791
2023-01-23	0.975	0.980	0.975	0.975	0.975	127,612
2023-01-20	0.980	0.985	0.970	0.970	0.970	54,295
2023-01-19	0.980	0.985	0.975	0.980	0.980	16,321
2023-01-18	0.980	1.000	0.975	0.995	0.995	272,578
2023-01-17	0.995	0.995	0.960	0.960	0.960	47,479
2023-01-16	0.985	1.010	0.970	0.975	0.975	32,206
2023-01-13	0.980	0.990	0.970	0.985	0.985	73,392
2023-01-12	0.985	1.020	0.975	0.975	0.975	127,764
2023-01-11	0.990	1.030	0.985	0.985	0.985	21,594
2023-01-10	0.980	1.020	0.970	0.980	0.980	35,573
2023-01-09	1.000	1.010	0.975	0.975	0.975	32,178

← NewerPage 16 of 22 · 1,270 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.