Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.060	1.085	1.020	1.025	1.025	2,060,916
2025-08-14	1.085	1.085	1.085	1.085	1.085	0
2025-08-13	1.100	1.100	1.060	1.085	1.085	14,757
2025-08-12	1.135	1.135	1.050	1.060	1.060	1,792,043
2025-08-11	0.980	1.140	0.980	1.135	1.135	41,559
2025-08-08	0.955	0.960	0.955	0.960	0.960	11,646
2025-08-07	0.950	0.980	0.945	0.970	0.970	97,679
2025-08-06	0.940	0.960	0.940	0.950	0.950	32,038
2025-08-05	0.980	0.980	0.955	0.960	0.960	49,201
2025-08-04	0.953	0.953	0.950	0.950	0.950	57,385
2025-08-01	0.970	0.975	0.950	0.955	0.955	33,870
2025-07-31	0.950	0.973	0.950	0.970	0.970	111,569
2025-07-30	0.955	0.975	0.955	0.975	0.975	30,592
2025-07-29	0.985	0.985	0.985	0.985	0.985	0
2025-07-28	0.965	0.985	0.960	0.985	0.985	18,285
2025-07-25	0.960	0.960	0.960	0.960	0.960	23,144
2025-07-24	0.965	0.990	0.950	0.980	0.980	33,293
2025-07-23	0.950	0.980	0.950	0.970	0.970	45,447
2025-07-22	0.955	0.970	0.955	0.970	0.970	181,975
2025-07-21	0.950	0.970	0.950	0.955	0.955	11,312
2025-07-18	0.985	0.990	0.970	0.970	0.970	123,607
2025-07-17	0.968	0.995	0.955	0.965	0.965	79,704
2025-07-16	0.985	0.995	0.968	0.995	0.995	40,844
2025-07-15	1.000	1.020	0.990	0.990	0.990	18,532
2025-07-14	0.990	1.000	0.990	0.990	0.990	44,068
2025-07-11	0.960	1.000	0.960	0.990	0.990	53,456
2025-07-10	0.975	0.985	0.960	0.985	0.985	9,279
2025-07-09	0.970	0.970	0.940	0.960	0.960	42,054
2025-07-08	0.955	0.955	0.920	0.940	0.940	19,302
2025-07-07	0.950	0.980	0.950	0.955	0.955	64,194
2025-07-04	0.985	0.995	0.950	0.950	0.950	29,906
2025-07-03	0.953	0.985	0.940	0.985	0.985	39,640
2025-07-02	0.955	0.995	0.955	0.970	0.970	35,948
2025-07-01	0.940	1.020	0.935	0.985	0.985	83,449
2025-06-30	0.905	0.935	0.875	0.935	0.935	215,472
2025-06-27	0.895	0.930	0.895	0.905	0.905	12,828
2025-06-26	0.890	0.935	0.880	0.880	0.880	81,435
2025-06-25	0.900	0.915	0.890	0.890	0.890	302,686
2025-06-24	0.900	0.920	0.885	0.900	0.900	89,959
2025-06-23	0.910	0.910	0.875	0.905	0.905	7,509
2025-06-20	0.850	0.915	0.850	0.900	0.900	28,558
2025-06-19	0.850	0.850	0.845	0.845	0.845	20,826
2025-06-18	0.850	0.860	0.840	0.840	0.840	21,490
2025-06-17	0.855	0.855	0.845	0.845	0.845	2,105,109
2025-06-16	0.815	0.880	0.815	0.860	0.860	68,672
2025-06-13	0.810	0.835	0.805	0.815	0.815	21,666
2025-06-12	0.825	0.825	0.815	0.815	0.815	17,567
2025-06-11	0.840	0.855	0.825	0.830	0.830	93,270
2025-06-10	0.810	0.840	0.800	0.835	0.835	73,285
2025-06-06	0.820	0.825	0.820	0.820	0.820	2,659
2025-06-05	0.805	0.830	0.790	0.820	0.820	86,787
2025-06-04	0.800	0.810	0.795	0.795	0.795	21,672
2025-06-03	0.815	0.815	0.780	0.805	0.805	154,612
2025-06-02	0.820	0.820	0.820	0.820	0.820	8,474
2025-05-30	0.840	0.850	0.805	0.840	0.840	22,843
2025-05-29	0.840	0.845	0.840	0.840	0.840	7,014
2025-05-28	0.855	0.860	0.845	0.860	0.860	36,282
2025-05-27	0.855	0.865	0.840	0.840	0.840	23,324
2025-05-26	0.870	0.870	0.850	0.870	0.870	38,191
2025-05-23	0.860	0.870	0.845	0.850	0.850	81,014

← NewerPage 6 of 22 · 1,269 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.