Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.875	0.875	0.850	0.860	0.860	9,050
2025-05-21	0.880	0.880	0.875	0.875	0.875	2,820
2025-05-20	0.895	0.900	0.880	0.880	0.880	61,666
2025-05-19	0.905	0.920	0.895	0.895	0.895	41,827
2025-05-16	0.945	0.945	0.905	0.905	0.905	46,513
2025-05-15	0.905	0.930	0.905	0.905	0.905	42,704
2025-05-14	0.915	0.915	0.895	0.895	0.895	40,493
2025-05-13	0.895	0.895	0.895	0.895	0.895	1,300
2025-05-12	0.900	0.900	0.895	0.895	0.895	8,153
2025-05-09	0.900	0.905	0.895	0.895	0.895	18,803
2025-05-08	0.880	0.900	0.850	0.900	0.900	44,464
2025-05-07	0.885	0.885	0.880	0.885	0.885	26,407
2025-05-06	0.920	0.933	0.858	0.880	0.880	94,702
2025-05-05	0.945	0.945	0.925	0.930	0.930	228,370
2025-05-02	0.920	0.930	0.910	0.930	0.930	8,843
2025-05-01	0.935	0.955	0.935	0.955	0.955	12
2025-04-30	0.940	0.950	0.920	0.930	0.930	25,718
2025-04-29	0.938	0.940	0.925	0.935	0.935	9,042
2025-04-28	0.923	0.950	0.905	0.950	0.950	61,844
2025-04-24	0.945	0.945	0.930	0.930	0.930	1,124
2025-04-23	0.915	0.950	0.915	0.925	0.925	39,978
2025-04-22	0.935	0.940	0.910	0.940	0.940	14,607
2025-04-17	0.925	0.940	0.925	0.940	0.940	779
2025-04-16	0.920	0.930	0.920	0.930	0.930	1,077
2025-04-15	0.935	0.945	0.920	0.945	0.945	20,068
2025-04-14	0.940	0.945	0.935	0.935	0.935	7,875
2025-04-11	0.945	0.950	0.935	0.935	0.935	29,189
2025-04-10	0.940	0.950	0.940	0.950	0.950	151,610
2025-04-09	0.940	0.945	0.930	0.945	0.945	48,474
2025-04-08	0.960	0.970	0.945	0.950	0.950	228,575
2025-04-07	0.960	0.970	0.960	0.970	0.970	24,982
2025-04-04	1.010	1.010	0.980	0.995	0.995	17,459
2025-04-03	0.990	1.035	0.950	1.010	1.010	41,406
2025-04-02	1.060	1.060	1.050	1.050	1.050	4,904
2025-04-01	1.070	1.080	1.050	1.055	1.055	50,406
2025-03-31	1.040	1.070	1.020	1.070	1.070	33,478
2025-03-28	1.060	1.070	1.060	1.070	1.070	1,130
2025-03-27	1.035	1.065	1.035	1.058	1.058	2,104
2025-03-26	1.055	1.080	1.055	1.080	1.080	14,281
2025-03-25	1.050	1.075	1.050	1.055	1.055	6,914
2025-03-24	1.040	1.050	1.040	1.050	1.050	4,090
2025-03-21	1.045	1.075	1.045	1.050	1.050	2,407
2025-03-20	1.048	1.070	1.048	1.050	1.050	22,205
2025-03-19	1.050	1.070	1.025	1.070	1.070	41,231
2025-03-18	1.015	1.060	1.015	1.060	1.060	32,083
2025-03-17	1.040	1.095	1.040	1.060	1.060	23,654
2025-03-14	1.025	1.045	1.025	1.045	1.045	37,289
2025-03-13	1.000	1.030	1.000	1.030	1.030	29,343
2025-03-12	0.995	1.020	0.995	1.000	1.000	26,841
2025-03-11	1.030	1.040	1.020	1.040	1.040	34,700
2025-03-10	1.020	1.040	1.015	1.040	1.040	18,371
2025-03-07	1.025	1.025	0.970	1.005	1.005	66,246
2025-03-06	1.005	1.045	1.000	1.025	1.025	125,357
2025-03-05	1.020	1.040	0.985	1.010	1.010	59,385
2025-03-04	0.990	1.030	0.990	1.030	1.030	35,933
2025-03-03	0.980	1.050	0.915	1.050	1.050	79,304
2025-02-28	1.045	1.050	0.955	1.030	1.030	148,051
2025-02-27	1.050	1.080	1.035	1.055	1.055	95,568
2025-02-26	1.100	1.105	1.075	1.080	1.080	38,465
2025-02-25	1.090	1.125	1.075	1.125	1.125	25,942

← NewerPage 7 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.