Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.145 | 1.150 | 1.035 | 1.150 | 1.150 | 189,579 |
| 2025-02-21 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 38,109 |
| 2025-02-20 | 1.140 | 1.230 | 1.140 | 1.230 | 1.230 | 91,249 |
| 2025-02-19 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 885,426 |
| 2025-02-18 | 1.158 | 1.170 | 1.120 | 1.160 | 1.160 | 8,046 |
| 2025-02-17 | 1.230 | 1.230 | 1.200 | 1.205 | 1.205 | 12,665 |
| 2025-02-14 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 33,349 |
| 2025-02-13 | 1.260 | 1.285 | 1.260 | 1.280 | 1.280 | 14,051 |
| 2025-02-12 | 1.235 | 1.275 | 1.230 | 1.250 | 1.250 | 16,887 |
| 2025-02-11 | 1.230 | 1.300 | 1.210 | 1.220 | 1.220 | 51,508 |
| 2025-02-10 | 1.295 | 1.300 | 1.210 | 1.255 | 1.255 | 42,473 |
| 2025-02-07 | 1.350 | 1.350 | 1.235 | 1.300 | 1.300 | 50,597 |
| 2025-02-06 | 1.345 | 1.400 | 1.345 | 1.400 | 1.400 | 13,914 |
| 2025-02-05 | 1.370 | 1.393 | 1.330 | 1.350 | 1.350 | 7,128 |
| 2025-02-04 | 1.390 | 1.400 | 1.350 | 1.400 | 1.400 | 8,707 |
| 2025-02-03 | 1.385 | 1.390 | 1.300 | 1.390 | 1.390 | 49,731 |
| 2025-01-31 | 1.325 | 1.385 | 1.325 | 1.385 | 1.385 | 24,819 |
| 2025-01-30 | 1.290 | 1.325 | 1.290 | 1.325 | 1.325 | 37,444 |
| 2025-01-29 | 1.270 | 1.300 | 1.255 | 1.300 | 1.300 | 35,417 |
| 2025-01-28 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 22,871 |
| 2025-01-24 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 2,195 |
| 2025-01-23 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 19,968 |
| 2025-01-22 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 24,489 |
| 2025-01-21 | 1.250 | 1.255 | 1.240 | 1.240 | 1.240 | 27,224 |
| 2025-01-20 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 1,522 |
| 2025-01-17 | 1.250 | 1.260 | 1.245 | 1.260 | 1.260 | 99,322 |
| 2025-01-16 | 1.240 | 1.255 | 1.240 | 1.255 | 1.255 | 19,370 |
| 2025-01-15 | 1.240 | 1.255 | 1.240 | 1.240 | 1.240 | 4,800 |
| 2025-01-14 | 1.250 | 1.260 | 1.235 | 1.245 | 1.245 | 23,543 |
| 2025-01-13 | 1.230 | 1.245 | 1.228 | 1.240 | 1.240 | 21,559 |
| 2025-01-10 | 1.245 | 1.245 | 1.210 | 1.210 | 1.210 | 10,188 |
| 2025-01-09 | 1.250 | 1.270 | 1.245 | 1.270 | 1.270 | 7,210 |
| 2025-01-08 | 1.255 | 1.260 | 1.245 | 1.245 | 1.245 | 11,957 |
| 2025-01-07 | 1.255 | 1.285 | 1.255 | 1.285 | 1.285 | 31,439 |
| 2025-01-06 | 1.240 | 1.255 | 1.210 | 1.255 | 1.255 | 27,480 |
| 2025-01-03 | 1.235 | 1.260 | 1.235 | 1.235 | 1.235 | 6,066 |
| 2025-01-02 | 1.235 | 1.260 | 1.235 | 1.255 | 1.255 | 25,067 |
| 2024-12-31 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,069 |
| 2024-12-30 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 23,142 |
| 2024-12-27 | 1.250 | 1.280 | 1.233 | 1.265 | 1.265 | 50,145 |
| 2024-12-24 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-12-23 | 1.210 | 1.265 | 1.210 | 1.265 | 1.265 | 1,192 |
| 2024-12-20 | 1.210 | 1.230 | 1.190 | 1.205 | 1.205 | 25,308 |
| 2024-12-19 | 1.250 | 1.295 | 1.248 | 1.295 | 1.295 | 20,687 |
| 2024-12-18 | 1.275 | 1.275 | 1.250 | 1.255 | 1.255 | 13,115 |
| 2024-12-17 | 1.270 | 1.330 | 1.250 | 1.300 | 1.300 | 59,771 |
| 2024-12-16 | 1.260 | 1.325 | 1.233 | 1.300 | 1.300 | 81,535 |
| 2024-12-13 | 1.185 | 1.285 | 1.185 | 1.285 | 1.285 | 214,843 |
| 2024-12-12 | 1.190 | 1.190 | 1.155 | 1.190 | 1.190 | 6,267 |
| 2024-12-11 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 62,134 |
| 2024-12-10 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 93,034 |
| 2024-12-09 | 1.130 | 1.130 | 1.100 | 1.115 | 1.115 | 17,911 |
| 2024-12-06 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 5,328 |
| 2024-12-05 | 1.130 | 1.145 | 1.115 | 1.140 | 1.140 | 17,123 |
| 2024-12-04 | 1.120 | 1.120 | 1.080 | 1.110 | 1.110 | 26,036 |
| 2024-12-03 | 1.093 | 1.140 | 1.093 | 1.140 | 1.140 | 6,531 |
| 2024-12-02 | 1.120 | 1.145 | 1.080 | 1.110 | 1.110 | 67,356 |
| 2024-11-29 | 1.145 | 1.145 | 1.110 | 1.120 | 1.120 | 10,187 |
| 2024-11-28 | 1.180 | 1.180 | 1.115 | 1.130 | 1.130 | 221,124 |
| 2024-11-27 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 12,316 |
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.