Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.495	1.495	1.395	1.430	1.430	422,653
2022-04-20	1.625	1.625	1.480	1.510	1.510	367,776
2022-04-19	1.560	1.675	1.510	1.545	1.545	489,402
2022-04-14	1.610	1.625	1.535	1.545	1.545	235,186
2022-04-13	1.595	1.610	1.553	1.570	1.570	354,585
2022-04-12	1.580	1.580	1.485	1.535	1.535	443,801
2022-04-11	1.700	1.700	1.585	1.595	1.595	166,388
2022-04-08	1.745	1.760	1.630	1.630	1.630	605,438
2022-04-07	1.890	1.890	1.730	1.730	1.730	531,572
2022-04-06	1.960	1.970	1.890	1.915	1.915	184,191
2022-04-05	2.010	2.020	1.960	1.960	1.960	240,476
2022-04-04	2.090	2.090	1.955	1.990	1.990	218,530
2022-04-01	2.100	2.120	2.035	2.080	2.080	221,826
2022-03-31	2.160	2.160	2.060	2.090	2.090	476,092
2022-03-30	2.070	2.140	2.070	2.130	2.130	345,332
2022-03-29	1.950	2.050	1.875	2.050	2.050	443,287
2022-03-28	1.955	1.970	1.905	1.945	1.945	259,151
2022-03-25	2.000	2.030	1.945	1.950	1.950	169,004
2022-03-24	2.050	2.050	1.940	2.000	2.000	230,952
2022-03-23	2.110	2.130	2.020	2.020	2.020	227,544
2022-03-22	2.110	2.130	1.993	2.030	2.030	278,999
2022-03-21	2.120	2.130	2.045	2.080	2.080	168,893
2022-03-18	2.210	2.210	2.070	2.080	2.080	130,495
2022-03-17	2.150	2.220	2.125	2.140	2.140	439,396
2022-03-16	2.090	2.110	2.030	2.110	2.110	148,651
2022-03-15	2.160	2.170	2.030	2.050	2.050	185,442
2022-03-14	2.200	2.240	2.115	2.160	2.160	617,214
2022-03-11	2.380	2.380	2.180	2.190	2.190	443,527
2022-03-10	2.250	2.280	2.215	2.240	2.240	182,882
2022-03-09	2.290	2.290	2.180	2.180	2.180	229,018
2022-03-08	2.290	2.290	2.100	2.220	2.220	467,217
2022-03-07	2.380	2.380	2.180	2.240	2.240	289,103
2022-03-04	2.490	2.490	2.360	2.370	2.370	227,551
2022-03-03	2.540	2.550	2.460	2.490	2.490	168,495
2022-03-02	2.580	2.580	2.510	2.530	2.530	38,012
2022-03-01	2.500	2.600	2.490	2.520	2.520	153,361
2022-02-28	2.460	2.490	2.400	2.440	2.440	114,561
2022-02-25	2.450	2.480	2.400	2.420	2.420	120,208
2022-02-24	2.540	2.540	2.350	2.450	2.450	257,462
2022-02-23	2.480	2.600	2.400	2.600	2.600	105,259
2022-02-22	2.550	2.560	2.480	2.480	2.480	192,711
2022-02-21	2.650	2.670	2.540	2.610	2.610	136,047
2022-02-18	2.760	2.760	2.630	2.670	2.670	67,232
2022-02-17	2.850	2.850	2.710	2.710	2.710	60,725
2022-02-16	2.820	2.830	2.750	2.760	2.760	199,579
2022-02-15	2.970	2.970	2.750	2.770	2.770	158,144
2022-02-14	2.930	2.990	2.870	2.890	2.890	176,736
2022-02-11	2.940	2.970	2.900	2.920	2.920	144,226
2022-02-10	2.920	3.030	2.880	2.940	2.940	182,564
2022-02-09	2.780	2.950	2.780	2.910	2.910	238,879
2022-02-08	2.740	2.780	2.660	2.780	2.780	165,038
2022-02-07	2.800	2.810	2.710	2.740	2.740	171,926
2022-02-04	2.830	2.880	2.760	2.820	2.820	112,129
2022-02-03	2.890	2.920	2.760	2.840	2.840	128,245
2022-02-02	2.980	2.980	2.830	2.830	2.830	188,113
2022-02-01	2.900	3.000	2.860	2.940	2.940	205,134
2022-01-31	3.000	3.000	2.830	2.870	2.870	175,741
2022-01-28	2.830	3.070	2.740	2.970	2.970	972,486
2022-01-27	3.310	3.310	2.770	2.790	2.790	1,053,476
2022-01-25	3.440	3.450	3.230	3.320	3.320	218,981

← NewerPage 20 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.