Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.845	0.855	0.845	0.845	0.845	1,105
2026-10-16	0.845	0.845	0.845	0.845	0.845	21
2026-10-15	0.850	0.855	0.845	0.845	0.845	32,736
2026-10-14	0.858	0.870	0.845	0.845	0.845	642
2026-10-13	0.840	0.840	0.840	0.840	0.840	9,696
2026-10-12	0.843	0.845	0.840	0.843	0.843	1,686
2026-10-09	0.840	0.865	0.840	0.850	0.850	4,014
2026-10-08	0.845	0.845	0.840	0.845	0.845	8,214
2026-10-07	0.850	0.870	0.850	0.865	0.865	31,338
2026-10-06	0.830	0.850	0.830	0.850	0.850	6,848
2026-10-05	0.840	0.840	0.830	0.830	0.830	2,161
2026-10-02	0.820	0.825	0.820	0.825	0.825	5,665
2026-10-01	0.825	0.825	0.810	0.820	0.820	39,461
2026-09-30	0.828	0.838	0.805	0.835	0.835	48,689
2026-09-29	0.833	0.840	0.833	0.840	0.840	126
2026-09-28	0.760	0.840	0.755	0.840	0.840	36,314
2026-09-25	0.805	0.805	0.795	0.795	0.795	10,233
2026-09-24	0.810	0.810	0.800	0.800	0.800	689
2026-09-23	0.810	0.810	0.810	0.810	0.810	328
2026-09-22	0.850	0.850	0.800	0.810	0.810	70,072
2026-09-21	0.880	0.885	0.845	0.845	0.845	37,167
2026-09-18	0.865	0.885	0.845	0.870	0.870	429,385
2026-09-17	0.890	0.890	0.880	0.890	0.890	62,661
2026-09-16	0.890	0.905	0.890	0.895	0.895	22,080
2026-09-15	0.890	0.910	0.875	0.900	0.900	90,911
2026-09-14	0.880	0.890	0.865	0.890	0.890	12,475
2026-09-11	0.908	0.908	0.908	0.908	0.908	3
2026-09-10	0.900	0.925	0.880	0.905	0.905	47,695
2026-09-09	0.920	0.920	0.900	0.900	0.900	10,752
2026-09-08	0.920	0.925	0.920	0.920	0.920	2,719
2026-09-07	0.925	0.940	0.910	0.915	0.915	15,015
2026-09-04	0.930	0.930	0.925	0.925	0.925	588
2026-09-03	0.960	0.960	0.925	0.940	0.940	29,142
2026-09-02	0.940	0.940	0.940	0.940	0.940	8,769
2026-09-01	0.953	0.955	0.940	0.955	0.955	21,673
2026-08-31	0.960	0.960	0.950	0.950	0.950	5,118
2026-08-28	0.960	0.960	0.945	0.960	0.960	30,235
2026-08-27	0.960	0.960	0.940	0.960	0.960	43,631
2026-08-26	0.920	0.965	0.920	0.945	0.945	141,057
2026-08-25	0.865	0.925	0.865	0.925	0.925	122,988
2026-08-24	0.820	0.900	0.820	0.900	0.900	135,174
2026-08-21	0.780	0.815	0.780	0.815	0.815	41,623
2026-08-20	0.815	0.815	0.815	0.815	0.815	615
2026-08-19	0.810	0.820	0.800	0.815	0.815	39,959
2026-08-18	0.780	0.780	0.780	0.780	0.780	1,111
2026-08-17	0.800	0.810	0.780	0.780	0.780	20,882
2026-08-14	0.805	0.805	0.805	0.805	0.805	0
2026-08-13	0.760	0.820	0.750	0.805	0.805	95,119
2026-08-12	0.790	0.790	0.750	0.760	0.760	56,934
2026-08-11	0.785	0.795	0.785	0.790	0.790	9,655
2026-08-10	0.750	0.810	0.750	0.785	0.785	74,518
2026-08-07	0.755	0.755	0.750	0.750	0.750	1,304
2026-08-06	0.740	0.755	0.740	0.755	0.755	6,636
2026-08-05	0.725	0.735	0.725	0.735	0.735	12,439
2026-08-04	0.730	0.735	0.725	0.725	0.725	14,165
2026-08-03	0.725	0.735	0.725	0.730	0.730	1,151
2026-07-31	0.760	0.760	0.730	0.730	0.730	66,252
2026-07-30	0.750	0.750	0.740	0.740	0.740	13,659
2026-07-29	0.750	0.750	0.750	0.750	0.750	637
2026-07-28	0.745	0.745	0.745	0.745	0.745	0

Page 1 of 22 · 1,265 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.