Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.165	1.165	1.095	1.150	1.150	27,605
2024-11-25	1.105	1.145	1.070	1.145	1.145	85,669
2024-11-22	1.100	1.175	1.060	1.160	1.160	39,871
2024-11-21	1.190	1.190	1.125	1.125	1.125	69,359
2024-11-20	1.250	1.250	1.190	1.190	1.190	24,432
2024-11-19	1.285	1.285	1.260	1.260	1.260	20,441
2024-11-18	1.320	1.320	1.300	1.300	1.300	3,016,014
2024-11-15	1.300	1.320	1.300	1.320	1.320	11,543
2024-11-14	1.310	1.320	1.300	1.320	1.320	22,266
2024-11-13	1.360	1.365	1.300	1.320	1.320	9,767
2024-11-12	1.320	1.360	1.300	1.360	1.360	33,970
2024-11-11	1.300	1.300	1.300	1.300	1.300	7,401
2024-11-08	1.290	1.305	1.290	1.300	1.300	77,860
2024-11-07	1.270	1.300	1.270	1.300	1.300	21,530
2024-11-06	1.330	1.330	1.295	1.330	1.330	7,174
2024-11-05	1.290	1.370	1.290	1.320	1.320	23,294
2024-11-04	1.260	1.290	1.260	1.275	1.275	18,620
2024-11-01	1.290	1.295	1.270	1.295	1.295	5,262
2024-10-31	1.265	1.295	1.265	1.295	1.295	5,413
2024-10-30	1.265	1.290	1.265	1.265	1.265	1,424
2024-10-29	1.300	1.300	1.300	1.300	1.300	400
2024-10-28	1.270	1.295	1.265	1.295	1.295	9,813
2024-10-25	1.255	1.270	1.255	1.265	1.265	7,146
2024-10-24	1.265	1.285	1.255	1.285	1.285	4,087
2024-10-23	1.280	1.290	1.260	1.260	1.260	58,588
2024-10-22	1.255	1.275	1.250	1.275	1.275	11,455
2024-10-21	1.290	1.290	1.255	1.255	1.255	7,802
2024-10-18	1.255	1.290	1.250	1.290	1.290	263,323
2024-10-17	1.200	1.265	1.200	1.240	1.240	16,184
2024-10-16	1.260	1.260	1.225	1.230	1.230	1,968
2024-10-15	1.250	1.255	1.250	1.255	1.255	1,275
2024-10-14	1.250	1.300	1.230	1.290	1.290	76,837
2024-10-11	1.200	1.250	1.200	1.250	1.250	8,793
2024-10-10	1.255	1.255	1.200	1.200	1.200	180,546
2024-10-09	1.200	1.255	1.200	1.255	1.255	120,883
2024-10-08	1.200	1.205	1.200	1.200	1.200	4,887
2024-10-07	1.250	1.250	1.205	1.205	1.205	1,460
2024-10-04	1.245	1.250	1.245	1.250	1.250	1,219
2024-10-03	1.245	1.250	1.205	1.240	1.240	7,725
2024-10-02	1.220	1.250	1.220	1.250	1.250	7,324
2024-10-01	1.220	1.245	1.220	1.220	1.220	18,107
2024-09-30	1.260	1.263	1.235	1.255	1.255	218,198
2024-09-27	1.205	1.275	1.205	1.275	1.275	68,881
2024-09-26	1.210	1.255	1.210	1.250	1.250	11,112
2024-09-25	1.218	1.218	1.185	1.210	1.210	57,494
2024-09-24	1.240	1.290	1.210	1.230	1.230	12,836
2024-09-23	1.215	1.280	1.215	1.280	1.280	14,888
2024-09-20	1.255	1.260	1.225	1.260	1.260	5,403
2024-09-19	1.295	1.295	1.200	1.220	1.220	56,026
2024-09-18	1.260	1.290	1.250	1.290	1.290	172,717
2024-09-17	1.260	1.290	1.260	1.290	1.290	35,761
2024-09-16	1.350	1.350	1.265	1.300	1.300	49,174
2024-09-13	1.220	1.370	1.220	1.370	1.370	222,113
2024-09-12	1.225	1.290	1.225	1.240	1.240	88,270
2024-09-11	1.265	1.293	1.165	1.270	1.270	176,028
2024-09-10	1.250	1.320	1.220	1.305	1.305	51,006
2024-09-09	1.340	1.390	1.300	1.350	1.350	48,276
2024-09-06	1.390	1.390	1.385	1.390	1.390	4,907
2024-09-05	1.415	1.415	1.370	1.390	1.390	24,733
2024-09-04	1.395	1.420	1.370	1.415	1.415	109,763

← NewerPage 9 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.