Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.110	1.115	1.085	1.095	1.095	65,575
2022-07-15	1.095	1.095	1.060	1.070	1.070	30,092
2022-07-14	1.090	1.090	1.055	1.060	1.060	24,842
2022-07-13	1.115	1.115	1.060	1.060	1.060	59,461
2022-07-12	1.100	1.110	1.080	1.080	1.080	38,833
2022-07-11	1.175	1.175	1.095	1.120	1.120	140,227
2022-07-08	1.100	1.160	1.080	1.120	1.120	314,547
2022-07-07	1.110	1.130	1.095	1.100	1.100	151,226
2022-07-06	1.090	1.140	1.080	1.085	1.085	91,376
2022-07-05	1.100	1.120	1.070	1.095	1.095	45,638
2022-07-04	1.060	1.135	1.060	1.085	1.085	122,880
2022-07-01	1.010	1.075	1.005	1.050	1.050	116,681
2022-06-30	1.020	1.050	0.980	0.990	0.990	580,367
2022-06-29	1.060	1.100	0.993	1.030	1.030	4,204,752
2022-06-28	1.000	1.070	0.960	1.070	1.070	385,152
2022-06-27	1.020	1.020	0.965	1.015	1.015	191,291
2022-06-24	0.950	1.008	0.905	1.000	1.000	754,945
2022-06-23	0.960	1.010	0.955	0.960	0.960	328,683
2022-06-22	0.985	1.020	0.965	0.980	0.980	1,021,334
2022-06-21	0.900	0.990	0.900	0.965	0.965	758,423
2022-06-20	0.900	0.948	0.885	0.885	0.885	216,866
2022-06-17	0.900	0.905	0.875	0.880	0.880	268,909
2022-06-16	0.900	0.940	0.900	0.915	0.915	615,492
2022-06-15	0.910	0.935	0.895	0.905	0.905	511,365
2022-06-14	0.970	0.970	0.880	0.930	0.930	226,516
2022-06-10	1.010	1.030	0.980	0.980	0.980	703,331
2022-06-09	1.100	1.105	1.030	1.050	1.050	201,475
2022-06-08	1.130	1.155	1.100	1.100	1.100	48,133
2022-06-07	1.215	1.215	1.120	1.125	1.125	92,207
2022-06-06	1.240	1.240	1.150	1.155	1.155	117,180
2022-06-03	1.205	1.240	1.175	1.240	1.240	65,513
2022-06-02	1.190	1.195	1.153	1.185	1.185	54,561
2022-06-01	1.260	1.260	1.175	1.190	1.190	37,476
2022-05-31	1.220	1.260	1.195	1.260	1.260	105,766
2022-05-30	1.190	1.215	1.160	1.190	1.190	435,105
2022-05-27	1.215	1.215	1.145	1.160	1.160	370,584
2022-05-26	1.210	1.240	1.200	1.210	1.210	50,035
2022-05-25	1.190	1.210	1.170	1.180	1.180	172,152
2022-05-24	1.320	1.320	1.195	1.210	1.210	242,306
2022-05-23	1.400	1.410	1.310	1.315	1.315	102,250
2022-05-20	1.330	1.410	1.320	1.360	1.360	123,331
2022-05-19	1.310	1.330	1.270	1.310	1.310	103,895
2022-05-18	1.300	1.350	1.275	1.350	1.350	172,071
2022-05-17	1.340	1.340	1.268	1.275	1.275	94,523
2022-05-16	1.345	1.365	1.280	1.300	1.300	264,777
2022-05-13	1.250	1.365	1.250	1.345	1.345	479,237
2022-05-12	1.265	1.265	1.190	1.255	1.255	329,258
2022-05-11	1.240	1.280	1.213	1.250	1.250	134,378
2022-05-10	1.250	1.260	1.145	1.240	1.240	458,189
2022-05-09	1.180	1.250	1.075	1.250	1.250	661,946
2022-05-06	1.160	1.175	1.125	1.155	1.155	291,304
2022-05-05	1.200	1.225	1.175	1.200	1.200	191,730
2022-05-04	1.275	1.275	1.175	1.175	1.175	294,803
2022-05-03	1.330	1.355	1.245	1.270	1.270	288,214
2022-05-02	1.435	1.435	1.283	1.325	1.325	405,213
2022-04-29	1.320	1.405	1.310	1.405	1.405	734,531
2022-04-28	1.280	1.315	1.250	1.300	1.300	577,553
2022-04-27	1.310	1.310	1.205	1.250	1.250	543,242
2022-04-26	1.340	1.340	1.230	1.315	1.315	1,144,925
2022-04-22	1.405	1.410	1.295	1.345	1.345	695,074

← NewerPage 19 of 22 · 1,265 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.