Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.370 | 1.385 | 1.335 | 1.350 | 1.350 | 68,758 |
| 2025-11-05 | 1.345 | 1.385 | 1.345 | 1.350 | 1.350 | 73,489 |
| 2025-11-04 | 1.365 | 1.395 | 1.355 | 1.375 | 1.375 | 23,524 |
| 2025-11-03 | 1.350 | 1.385 | 1.350 | 1.370 | 1.370 | 6,350 |
| 2025-10-31 | 1.355 | 1.375 | 1.335 | 1.350 | 1.350 | 49,106 |
| 2025-10-30 | 1.350 | 1.360 | 1.315 | 1.340 | 1.340 | 2,183,903 |
| 2025-10-29 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 9,131 |
| 2025-10-28 | 1.315 | 1.350 | 1.300 | 1.345 | 1.345 | 39,466 |
| 2025-10-27 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 18,657 |
| 2025-10-24 | 1.330 | 1.330 | 1.270 | 1.325 | 1.325 | 16,973 |
| 2025-10-23 | 1.363 | 1.363 | 1.315 | 1.330 | 1.330 | 31,310 |
| 2025-10-22 | 1.315 | 1.323 | 1.300 | 1.300 | 1.300 | 24,015 |
| 2025-10-21 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 7,319 |
| 2025-10-20 | 1.375 | 1.375 | 1.300 | 1.315 | 1.315 | 24,330 |
| 2025-10-17 | 1.295 | 1.375 | 1.250 | 1.345 | 1.345 | 258,607 |
| 2025-10-16 | 1.370 | 1.390 | 1.250 | 1.270 | 1.270 | 119,275 |
| 2025-10-15 | 1.330 | 1.370 | 1.295 | 1.370 | 1.370 | 115,041 |
| 2025-10-14 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 52,527 |
| 2025-10-13 | 1.280 | 1.315 | 1.280 | 1.300 | 1.300 | 68,284 |
| 2025-10-10 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 95,052 |
| 2025-10-09 | 1.330 | 1.330 | 1.250 | 1.280 | 1.280 | 211,996 |
| 2025-10-08 | 1.330 | 1.345 | 1.305 | 1.305 | 1.305 | 61,916 |
| 2025-10-07 | 1.300 | 1.325 | 1.300 | 1.305 | 1.305 | 158,501 |
| 2025-10-06 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 70,496 |
| 2025-10-03 | 1.310 | 1.340 | 1.305 | 1.330 | 1.330 | 49,967 |
| 2025-10-02 | 1.305 | 1.345 | 1.305 | 1.320 | 1.320 | 1,065,551 |
| 2025-10-01 | 1.300 | 1.360 | 1.300 | 1.305 | 1.305 | 487,738 |
| 2025-09-30 | 1.300 | 1.315 | 1.285 | 1.305 | 1.305 | 135,112 |
| 2025-09-29 | 1.300 | 1.325 | 1.295 | 1.310 | 1.310 | 149,473 |
| 2025-09-26 | 1.322 | 1.345 | 1.305 | 1.310 | 1.310 | 156,873 |
| 2025-09-25 | 1.315 | 1.340 | 1.280 | 1.330 | 1.330 | 218,168 |
| 2025-09-24 | 1.265 | 1.380 | 1.250 | 1.320 | 1.320 | 1,327,374 |
| 2025-09-23 | 1.315 | 1.345 | 1.260 | 1.265 | 1.265 | 74,723 |
| 2025-09-22 | 1.370 | 1.370 | 1.305 | 1.305 | 1.305 | 52,948 |
| 2025-09-19 | 1.425 | 1.425 | 1.340 | 1.360 | 1.360 | 152,582 |
| 2025-09-18 | 1.385 | 1.455 | 1.380 | 1.425 | 1.425 | 266,768 |
| 2025-09-17 | 1.360 | 1.370 | 1.320 | 1.350 | 1.350 | 45,155 |
| 2025-09-16 | 1.385 | 1.440 | 1.320 | 1.365 | 1.365 | 117,469 |
| 2025-09-15 | 1.370 | 1.500 | 1.350 | 1.380 | 1.380 | 634,451 |
| 2025-09-12 | 1.285 | 1.500 | 1.285 | 1.330 | 1.330 | 601,092 |
| 2025-09-11 | 1.210 | 1.265 | 1.210 | 1.265 | 1.265 | 25,809 |
| 2025-09-10 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 2,894 |
| 2025-09-09 | 1.270 | 1.325 | 1.210 | 1.210 | 1.210 | 1,700,857 |
| 2025-09-08 | 1.250 | 1.265 | 1.235 | 1.265 | 1.265 | 63,673 |
| 2025-09-05 | 1.280 | 1.300 | 1.240 | 1.270 | 1.270 | 287,616 |
| 2025-09-04 | 1.275 | 1.290 | 1.250 | 1.270 | 1.270 | 17,717 |
| 2025-09-03 | 1.200 | 1.300 | 1.200 | 1.245 | 1.245 | 45,189 |
| 2025-09-02 | 1.250 | 1.293 | 1.200 | 1.205 | 1.205 | 83,886 |
| 2025-09-01 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 5,157 |
| 2025-08-29 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 83,632 |
| 2025-08-28 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 8,786 |
| 2025-08-27 | 1.280 | 1.315 | 1.250 | 1.315 | 1.315 | 92,954 |
| 2025-08-26 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 40,396 |
| 2025-08-25 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 248,367 |
| 2025-08-22 | 1.170 | 1.360 | 1.170 | 1.290 | 1.290 | 580,021 |
| 2025-08-21 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-08-20 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 403 |
| 2025-08-19 | 1.020 | 1.055 | 1.020 | 1.050 | 1.050 | 44,845 |
| 2025-08-18 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 2,864 |
| 2025-08-15 | 1.060 | 1.085 | 1.020 | 1.025 | 1.025 | 2,060,916 |
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.