Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 4,454 |
| 2022-10-10 | 1.340 | 1.380 | 1.340 | 1.365 | 1.365 | 17,975 |
| 2022-10-07 | 1.355 | 1.420 | 1.355 | 1.380 | 1.380 | 39,942 |
| 2022-10-06 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 128,789 |
| 2022-10-05 | 1.330 | 1.380 | 1.325 | 1.365 | 1.365 | 8,558 |
| 2022-10-04 | 1.310 | 1.390 | 1.310 | 1.380 | 1.380 | 19,377 |
| 2022-10-03 | 1.370 | 1.370 | 1.300 | 1.305 | 1.305 | 18,765 |
| 2022-09-30 | 1.385 | 1.415 | 1.355 | 1.360 | 1.360 | 37,712 |
| 2022-09-29 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 349,516 |
| 2022-09-28 | 1.270 | 1.385 | 1.260 | 1.375 | 1.375 | 130,554 |
| 2022-09-27 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 40,867 |
| 2022-09-26 | 1.270 | 1.400 | 1.260 | 1.260 | 1.260 | 1,108,235 |
| 2022-09-23 | 1.310 | 1.310 | 1.255 | 1.280 | 1.280 | 47,861 |
| 2022-09-21 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 11,460 |
| 2022-09-20 | 1.315 | 1.320 | 1.300 | 1.310 | 1.310 | 115,417 |
| 2022-09-19 | 1.325 | 1.345 | 1.300 | 1.315 | 1.315 | 23,660 |
| 2022-09-16 | 1.325 | 1.445 | 1.315 | 1.380 | 1.380 | 108,596 |
| 2022-09-15 | 1.325 | 1.325 | 1.280 | 1.310 | 1.310 | 245,284 |
| 2022-09-14 | 1.280 | 1.325 | 1.250 | 1.310 | 1.310 | 58,650 |
| 2022-09-13 | 1.275 | 1.320 | 1.275 | 1.290 | 1.290 | 8,931 |
| 2022-09-12 | 1.270 | 1.325 | 1.270 | 1.275 | 1.275 | 64,071 |
| 2022-09-09 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 46,963 |
| 2022-09-08 | 1.370 | 1.380 | 1.245 | 1.295 | 1.295 | 214,852 |
| 2022-09-07 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 269,477 |
| 2022-09-06 | 1.400 | 1.450 | 1.383 | 1.450 | 1.450 | 127,172 |
| 2022-09-05 | 1.400 | 1.470 | 1.393 | 1.400 | 1.400 | 157,547 |
| 2022-09-02 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 20,771 |
| 2022-09-01 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 36,796 |
| 2022-08-31 | 1.455 | 1.540 | 1.425 | 1.540 | 1.540 | 109,113 |
| 2022-08-30 | 1.520 | 1.535 | 1.420 | 1.420 | 1.420 | 28,305 |
| 2022-08-29 | 1.550 | 1.550 | 1.460 | 1.490 | 1.490 | 38,393 |
| 2022-08-26 | 1.480 | 1.573 | 1.480 | 1.550 | 1.550 | 191,882 |
| 2022-08-25 | 1.480 | 1.480 | 1.350 | 1.480 | 1.480 | 391,772 |
| 2022-08-24 | 1.455 | 1.490 | 1.455 | 1.490 | 1.490 | 35,303 |
| 2022-08-23 | 1.490 | 1.510 | 1.455 | 1.490 | 1.490 | 119,074 |
| 2022-08-22 | 1.520 | 1.525 | 1.480 | 1.485 | 1.485 | 111,426 |
| 2022-08-19 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 20,621 |
| 2022-08-18 | 1.480 | 1.523 | 1.480 | 1.510 | 1.510 | 107,437 |
| 2022-08-17 | 1.595 | 1.595 | 1.500 | 1.515 | 1.515 | 189,683 |
| 2022-08-16 | 1.600 | 1.625 | 1.585 | 1.590 | 1.590 | 84,214 |
| 2022-08-15 | 1.580 | 1.628 | 1.580 | 1.600 | 1.600 | 107,416 |
| 2022-08-12 | 1.600 | 1.625 | 1.573 | 1.580 | 1.580 | 129,704 |
| 2022-08-11 | 1.615 | 1.615 | 1.550 | 1.600 | 1.600 | 50,147 |
| 2022-08-10 | 1.550 | 1.610 | 1.515 | 1.525 | 1.525 | 128,797 |
| 2022-08-09 | 1.490 | 1.545 | 1.465 | 1.520 | 1.520 | 45,875 |
| 2022-08-08 | 1.645 | 1.645 | 1.498 | 1.500 | 1.500 | 163,002 |
| 2022-08-05 | 1.600 | 1.690 | 1.560 | 1.575 | 1.575 | 275,270 |
| 2022-08-04 | 1.440 | 1.560 | 1.420 | 1.560 | 1.560 | 191,074 |
| 2022-08-03 | 1.400 | 1.435 | 1.388 | 1.435 | 1.435 | 117,220 |
| 2022-08-02 | 1.435 | 1.435 | 1.373 | 1.400 | 1.400 | 94,797 |
| 2022-08-01 | 1.400 | 1.440 | 1.380 | 1.395 | 1.395 | 250,377 |
| 2022-07-29 | 1.390 | 1.400 | 1.310 | 1.380 | 1.380 | 261,091 |
| 2022-07-28 | 1.180 | 1.305 | 1.180 | 1.295 | 1.295 | 306,578 |
| 2022-07-27 | 1.140 | 1.140 | 1.125 | 1.140 | 1.140 | 76,849 |
| 2022-07-26 | 1.150 | 1.155 | 1.130 | 1.130 | 1.130 | 13,489 |
| 2022-07-25 | 1.145 | 1.150 | 1.130 | 1.130 | 1.130 | 13,455 |
| 2022-07-22 | 1.165 | 1.180 | 1.145 | 1.150 | 1.150 | 186,949 |
| 2022-07-21 | 1.155 | 1.175 | 1.155 | 1.160 | 1.160 | 115,168 |
| 2022-07-20 | 1.150 | 1.185 | 1.100 | 1.100 | 1.100 | 162,012 |
| 2022-07-19 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 300 |
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.