Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.980	1.000	0.980	1.000	1.000	31,862
2023-01-05	0.970	1.000	0.970	0.970	0.970	22,109
2023-01-04	0.975	1.000	0.970	0.970	0.970	27,548
2023-01-03	0.965	1.000	0.960	0.970	0.970	46,599
2022-12-30	0.980	1.005	0.960	0.960	0.960	35,852
2022-12-29	0.935	0.980	0.935	0.975	0.975	66,438
2022-12-28	0.980	1.020	0.960	0.960	0.960	33,969
2022-12-23	0.985	1.010	0.980	0.980	0.980	131,216
2022-12-22	0.960	1.010	0.960	0.960	0.960	230,078
2022-12-21	0.955	1.020	0.940	0.940	0.940	94,429
2022-12-20	0.965	0.980	0.960	0.960	0.960	12,207
2022-12-19	0.980	0.995	0.955	0.960	0.960	54,479
2022-12-16	0.990	1.005	0.980	1.000	1.000	35,738
2022-12-15	0.990	1.000	0.960	0.990	0.990	123,248
2022-12-14	0.980	1.010	0.980	1.000	1.000	21,412
2022-12-13	1.000	1.000	0.980	0.980	0.980	51,006
2022-12-12	0.990	1.020	0.980	1.000	1.000	21,937
2022-12-09	1.000	1.000	0.963	0.990	0.990	40,261
2022-12-08	0.995	1.020	0.990	1.020	1.020	11,986
2022-12-07	1.005	1.023	0.990	0.990	0.990	110,803
2022-12-06	1.030	1.040	1.013	1.020	1.020	432,238
2022-12-05	1.050	1.063	1.020	1.025	1.025	42,324
2022-12-02	1.020	1.090	1.010	1.050	1.050	51,630
2022-12-01	1.045	1.100	1.005	1.015	1.015	182,886
2022-11-30	1.010	1.065	0.995	1.030	1.030	64,797
2022-11-29	1.040	1.065	1.005	1.005	1.005	73,954
2022-11-28	1.055	1.080	1.050	1.065	1.065	37,407
2022-11-25	1.050	1.055	1.040	1.055	1.055	521,378
2022-11-24	1.080	1.090	1.050	1.055	1.055	85,026
2022-11-23	1.080	1.110	1.080	1.080	1.080	18,152
2022-11-22	1.035	1.100	1.030	1.100	1.100	56,280
2022-11-21	1.095	1.095	1.035	1.060	1.060	22,402
2022-11-18	1.155	1.185	1.050	1.095	1.095	26,357
2022-11-17	1.180	1.240	1.130	1.200	1.200	53,870
2022-11-16	1.090	1.180	1.050	1.180	1.180	40,448
2022-11-15	0.965	1.090	0.960	1.090	1.090	117,521
2022-11-14	0.980	0.985	0.930	0.965	0.965	319,655
2022-11-11	1.040	1.095	1.000	1.000	1.000	58,728
2022-11-10	0.995	1.045	0.980	1.045	1.045	153,824
2022-11-09	1.000	1.025	0.995	0.995	0.995	12,383
2022-11-08	0.975	1.010	0.970	1.010	1.010	22,344
2022-11-07	1.000	1.015	0.915	0.975	0.975	230,276
2022-11-04	1.065	1.065	1.020	1.030	1.030	111,666
2022-11-03	1.050	1.100	1.025	1.065	1.065	6,940
2022-11-02	1.060	1.145	1.035	1.060	1.060	22,447
2022-11-01	1.085	1.085	1.055	1.065	1.065	5,732
2022-10-31	1.070	1.085	1.015	1.085	1.085	314,939
2022-10-28	1.040	1.080	1.040	1.065	1.065	173,855
2022-10-27	1.110	1.110	1.035	1.035	1.035	133,944
2022-10-26	1.195	1.250	1.110	1.110	1.110	12,644
2022-10-25	1.090	1.200	1.090	1.175	1.175	75,557
2022-10-24	1.200	1.208	1.080	1.090	1.090	321,168
2022-10-21	1.220	1.220	1.110	1.205	1.205	23,756
2022-10-20	1.260	1.268	1.220	1.235	1.235	48,307
2022-10-19	1.300	1.310	1.270	1.275	1.275	215,687
2022-10-18	1.305	1.355	1.305	1.340	1.340	22,212
2022-10-17	1.315	1.355	1.300	1.300	1.300	3,831
2022-10-14	1.360	1.360	1.310	1.310	1.310	14,317
2022-10-13	1.385	1.400	1.350	1.400	1.400	33,421
2022-10-12	1.350	1.400	1.350	1.385	1.385	42,981

← NewerPage 17 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.