Halo Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.460	0.600	0.460	0.600	0.600	60,469
2022-07-19	0.455	0.520	0.410	0.430	0.430	209,502
2022-07-18	0.380	0.455	0.380	0.455	0.455	53,154
2022-07-15	0.380	0.380	0.370	0.370	0.370	25,823
2022-07-14	0.365	0.370	0.365	0.370	0.370	21,678
2022-07-13	0.360	0.370	0.360	0.365	0.365	36,362
2022-07-12	0.360	0.365	0.360	0.360	0.360	72,515
2022-07-11	0.320	0.340	0.320	0.340	0.340	25,545
2022-07-08	0.290	0.315	0.290	0.310	0.310	130,118
2022-07-07	0.280	0.280	0.280	0.280	0.280	9,305
2022-07-06	0.260	0.280	0.260	0.280	0.280	17,613
2022-07-05	0.265	0.275	0.240	0.240	0.240	120,200
2022-07-04	0.240	0.255	0.240	0.255	0.255	17,250
2022-07-01	0.235	0.240	0.230	0.235	0.235	33,920
2022-06-30	0.265	0.265	0.235	0.235	0.235	138,145
2022-06-29	0.275	0.275	0.255	0.275	0.275	143,038
2022-06-28	0.240	0.285	0.240	0.280	0.280	108,782
2022-06-27	0.230	0.250	0.225	0.225	0.225	70,768
2022-06-24	0.240	0.260	0.240	0.245	0.245	71,614
2022-06-23	0.250	0.255	0.220	0.220	0.220	57,417
2022-06-22	0.290	0.300	0.250	0.250	0.250	68,236
2022-06-21	0.330	0.335	0.290	0.290	0.290	66,118
2022-06-20	0.350	0.355	0.350	0.350	0.350	15,417
2022-06-17	0.360	0.370	0.350	0.350	0.350	65,419
2022-06-16	0.370	0.370	0.360	0.360	0.360	40,820
2022-06-15	0.365	0.370	0.360	0.370	0.370	35,512
2022-06-14	0.390	0.390	0.360	0.365	0.365	98,413
2022-06-10	0.370	0.400	0.370	0.400	0.400	22,223
2022-06-09	0.360	0.400	0.360	0.380	0.380	80,809
2022-06-08	0.360	0.370	0.360	0.360	0.360	25,814
2022-06-07	0.380	0.380	0.355	0.360	0.360	61,929
2022-06-06	0.425	0.440	0.400	0.400	0.400	71,303
2022-06-03	0.400	0.440	0.400	0.435	0.435	85,724
2022-06-02	0.410	0.420	0.370	0.410	0.410	135,043
2022-06-01	0.470	0.485	0.440	0.440	0.440	167,311
2022-05-31	0.520	0.545	0.470	0.470	0.470	127,424
2022-05-30	0.545	0.545	0.520	0.520	0.520	3,192
2022-05-27	0.590	0.590	0.530	0.570	0.570	49,966
2022-05-26	0.560	0.560	0.560	0.560	0.560	2
2022-05-25	0.580	0.590	0.560	0.560	0.560	73,129
2022-05-24	0.630	0.630	0.580	0.580	0.580	72,022
2022-05-23	0.680	0.685	0.600	0.640	0.640	143,895
2022-05-20	0.660	0.660	0.640	0.640	0.640	5,250
2022-05-19	0.640	0.640	0.640	0.640	0.640	2,130
2022-05-18	0.660	0.680	0.620	0.680	0.680	28,408
2022-05-17	0.640	0.640	0.640	0.640	0.640	0
2022-05-16	0.670	0.700	0.640	0.640	0.640	27,062
2022-05-13	0.620	0.685	0.620	0.620	0.620	32,456
2022-05-12	0.725	0.730	0.610	0.610	0.610	29,958
2022-05-11	0.590	0.705	0.590	0.705	0.705	8,291
2022-05-10	0.630	0.650	0.570	0.570	0.570	125,403
2022-05-09	0.740	0.740	0.630	0.630	0.630	205,935
2022-05-06	0.820	0.820	0.725	0.750	0.750	38,470
2022-05-05	0.840	0.850	0.750	0.825	0.825	111,165
2022-05-04	0.870	0.900	0.815	0.845	0.845	110,407
2022-05-03	0.700	0.930	0.700	0.860	0.860	456,523
2022-05-02	0.560	0.725	0.560	0.700	0.700	343,110
2022-04-29	0.755	0.755	0.560	0.560	0.560	573,234
2022-04-28	0.880	0.890	0.750	0.750	0.750	370,201
2022-04-27	1.080	1.080	0.850	0.880	0.880	324,648

← NewerPage 19 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.