Halo Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.275	0.275	0.270	0.270	0.270	25,000
2022-10-12	0.275	0.275	0.275	0.275	0.275	5,000
2022-10-11	0.270	0.275	0.270	0.275	0.275	892
2022-10-10	0.275	0.275	0.270	0.270	0.270	68,093
2022-10-07	0.290	0.290	0.275	0.275	0.275	31,415
2022-10-06	0.295	0.295	0.293	0.293	0.293	15,490
2022-10-05	0.300	0.305	0.290	0.300	0.300	9,788
2022-10-04	0.300	0.300	0.300	0.300	0.300	20,000
2022-10-03	0.300	0.300	0.300	0.300	0.300	524
2022-09-30	0.300	0.300	0.300	0.300	0.300	24,741
2022-09-29	0.315	0.315	0.300	0.300	0.300	16,300
2022-09-28	0.315	0.315	0.300	0.308	0.308	14,617
2022-09-27	0.305	0.310	0.300	0.300	0.300	46,755
2022-09-26	0.300	0.310	0.300	0.310	0.310	21,481
2022-09-23	0.310	0.310	0.300	0.300	0.300	3,737
2022-09-21	0.305	0.305	0.305	0.305	0.305	0
2022-09-20	0.310	0.310	0.305	0.305	0.305	9,949
2022-09-19	0.310	0.310	0.310	0.310	0.310	33,379
2022-09-16	0.330	0.330	0.310	0.310	0.310	42,653
2022-09-15	0.320	0.365	0.320	0.345	0.345	58,143
2022-09-14	0.300	0.300	0.300	0.300	0.300	0
2022-09-13	0.350	0.350	0.300	0.300	0.300	77,500
2022-09-12	0.350	0.350	0.350	0.350	0.350	16,500
2022-09-09	0.325	0.325	0.325	0.325	0.325	5,000
2022-09-08	0.335	0.335	0.300	0.300	0.300	16,544
2022-09-07	0.360	0.365	0.320	0.325	0.325	49,166
2022-09-06	0.355	0.360	0.355	0.360	0.360	43,936
2022-09-05	0.325	0.365	0.300	0.335	0.335	77,875
2022-09-02	0.300	0.330	0.290	0.290	0.290	69,271
2022-09-01	0.285	0.305	0.285	0.300	0.300	46,189
2022-08-31	0.285	0.285	0.285	0.285	0.285	3,000
2022-08-30	0.265	0.285	0.265	0.285	0.285	37,635
2022-08-29	0.275	0.275	0.275	0.275	0.275	18,910
2022-08-26	0.260	0.275	0.250	0.275	0.275	72,903
2022-08-25	0.300	0.300	0.270	0.270	0.270	30,370
2022-08-24	0.295	0.300	0.295	0.300	0.300	7,160
2022-08-23	0.310	0.310	0.295	0.300	0.300	257,383
2022-08-22	0.320	0.330	0.310	0.330	0.330	41,400
2022-08-19	0.330	0.330	0.320	0.320	0.320	66,677
2022-08-18	0.325	0.350	0.325	0.340	0.340	143,293
2022-08-17	0.350	0.350	0.300	0.320	0.320	140,059
2022-08-16	0.360	0.365	0.360	0.360	0.360	7,915
2022-08-15	0.405	0.405	0.350	0.380	0.380	144,310
2022-08-12	0.420	0.430	0.415	0.415	0.415	11,769
2022-08-11	0.440	0.440	0.440	0.440	0.440	11,796
2022-08-10	0.450	0.450	0.445	0.445	0.445	11,015
2022-08-09	0.455	0.455	0.450	0.450	0.450	11,853
2022-08-08	0.490	0.490	0.490	0.490	0.490	0
2022-08-05	0.480	0.500	0.460	0.490	0.490	38,238
2022-08-04	0.430	0.460	0.430	0.460	0.460	18,979
2022-08-03	0.430	0.435	0.430	0.430	0.430	27,264
2022-08-02	0.480	0.480	0.450	0.450	0.450	37,787
2022-08-01	0.485	0.485	0.480	0.485	0.485	10,721
2022-07-29	0.515	0.515	0.510	0.510	0.510	6,362
2022-07-28	0.510	0.510	0.510	0.510	0.510	0
2022-07-27	0.510	0.510	0.490	0.510	0.510	19,150
2022-07-26	0.520	0.550	0.490	0.510	0.510	21,743
2022-07-25	0.570	0.590	0.465	0.470	0.470	104,239
2022-07-22	0.530	0.590	0.490	0.565	0.565	74,798
2022-07-21	0.600	0.600	0.520	0.525	0.525	64,520

← NewerPage 18 of 20 · 1,141 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.