Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.150	0.150	0.145	0.145	0.145	42,781
2024-02-22	0.160	0.160	0.150	0.150	0.150	229,290
2024-02-21	0.150	0.155	0.150	0.155	0.155	100,753
2024-02-20	0.160	0.160	0.150	0.150	0.150	102,181
2024-02-19	0.150	0.165	0.145	0.155	0.155	2,151,235
2024-02-16	0.145	0.160	0.140	0.145	0.145	1,844,676
2024-02-15	0.170	0.170	0.135	0.140	0.140	3,395,652
2024-02-14	0.195	0.195	0.165	0.170	0.170	1,359,533
2024-02-13	0.190	0.190	0.150	0.180	0.180	2,880,183
2024-02-12	0.330	0.335	0.320	0.320	0.320	308,310
2024-02-09	0.345	0.345	0.330	0.330	0.330	79,076
2024-02-08	0.345	0.345	0.330	0.335	0.335	58,600
2024-02-07	0.340	0.345	0.320	0.345	0.345	105,288
2024-02-06	0.320	0.340	0.320	0.340	0.340	558,372
2024-02-05	0.335	0.335	0.320	0.330	0.330	61,010
2024-02-02	0.340	0.340	0.325	0.340	0.340	137,420
2024-02-01	0.350	0.350	0.340	0.340	0.340	81,345
2024-01-31	0.350	0.352	0.350	0.350	0.350	21,388
2024-01-30	0.350	0.353	0.350	0.353	0.353	7,893
2024-01-29	0.355	0.355	0.350	0.350	0.350	111,395
2024-01-25	0.365	0.365	0.360	0.360	0.360	82,255
2024-01-24	0.355	0.365	0.355	0.365	0.365	11,130
2024-01-23	0.360	0.360	0.355	0.360	0.360	115,156
2024-01-22	0.360	0.360	0.360	0.360	0.360	27,548
2024-01-19	0.370	0.370	0.360	0.360	0.360	172,322
2024-01-18	0.365	0.370	0.355	0.370	0.370	72,537
2024-01-17	0.360	0.365	0.360	0.365	0.365	5,511
2024-01-16	0.360	0.370	0.360	0.365	0.365	29,123
2024-01-15	0.370	0.375	0.360	0.360	0.360	177,228
2024-01-12	0.375	0.375	0.370	0.375	0.375	125,489
2024-01-11	0.375	0.385	0.370	0.385	0.385	50,222
2024-01-10	0.375	0.375	0.370	0.370	0.370	41,792
2024-01-09	0.360	0.375	0.360	0.375	0.375	63,973
2024-01-08	0.385	0.385	0.355	0.360	0.360	545,351
2024-01-05	0.395	0.400	0.390	0.400	0.400	52,238
2024-01-04	0.400	0.410	0.390	0.395	0.395	165,988
2024-01-03	0.400	0.420	0.395	0.410	0.410	62,999
2024-01-02	0.395	0.420	0.395	0.395	0.395	107,194
2023-12-29	0.380	0.400	0.380	0.385	0.385	124,686
2023-12-28	0.380	0.385	0.375	0.380	0.380	58,177
2023-12-27	0.380	0.380	0.367	0.370	0.370	39,901
2023-12-22	0.365	0.365	0.365	0.365	0.365	1,888
2023-12-21	0.365	0.380	0.355	0.380	0.380	85,038
2023-12-20	0.380	0.380	0.365	0.365	0.365	74,684
2023-12-19	0.385	0.385	0.360	0.370	0.370	101,232
2023-12-18	0.380	0.395	0.375	0.380	0.380	25,674
2023-12-15	0.380	0.380	0.370	0.380	0.380	36,598
2023-12-14	0.385	0.400	0.370	0.380	0.380	200,347
2023-12-13	0.390	0.400	0.385	0.400	0.400	102,109
2023-12-12	0.420	0.425	0.390	0.400	0.400	71,577
2023-12-11	0.435	0.435	0.405	0.420	0.420	5,857
2023-12-08	0.410	0.440	0.385	0.440	0.440	137,216
2023-12-07	0.410	0.410	0.395	0.395	0.395	176,107
2023-12-06	0.420	0.420	0.395	0.410	0.410	63,354
2023-12-05	0.415	0.420	0.390	0.420	0.420	145,571
2023-12-04	0.430	0.440	0.420	0.420	0.420	65,634
2023-12-01	0.430	0.430	0.430	0.430	0.430	20,547
2023-11-30	0.440	0.445	0.430	0.440	0.440	33,597
2023-11-29	0.430	0.445	0.430	0.440	0.440	81,125
2023-11-28	0.435	0.435	0.425	0.435	0.435	9,746

← NewerPage 12 of 21 · 1,247 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.