Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.435	0.435	0.425	0.435	0.435	9,746
2023-11-27	0.425	0.437	0.425	0.435	0.435	32,740
2023-11-24	0.460	0.460	0.385	0.420	0.420	636,668
2023-11-23	0.445	0.450	0.445	0.450	0.450	20,096
2023-11-22	0.450	0.450	0.445	0.445	0.445	109,514
2023-11-21	0.470	0.475	0.450	0.450	0.450	182,448
2023-11-20	0.465	0.470	0.460	0.470	0.470	153,577
2023-11-17	0.457	0.460	0.450	0.460	0.460	70,692
2023-11-16	0.465	0.465	0.450	0.455	0.455	25,800
2023-11-15	0.465	0.467	0.455	0.455	0.455	18,850
2023-11-14	0.470	0.475	0.460	0.460	0.460	13,336
2023-11-13	0.475	0.480	0.460	0.470	0.470	88,512
2023-11-10	0.465	0.465	0.450	0.460	0.460	17,207
2023-11-09	0.480	0.480	0.445	0.445	0.445	222,839
2023-11-08	0.460	0.470	0.460	0.470	0.470	16,216
2023-11-07	0.495	0.500	0.465	0.465	0.465	288,515
2023-11-06	0.510	0.510	0.495	0.495	0.495	250,524
2023-11-03	0.480	0.505	0.480	0.505	0.505	296,811
2023-11-02	0.475	0.490	0.475	0.480	0.480	116,861
2023-11-01	0.465	0.475	0.455	0.470	0.470	164,801
2023-10-31	0.440	0.470	0.440	0.465	0.465	198,235
2023-10-30	0.445	0.455	0.440	0.440	0.440	38,848
2023-10-27	0.465	0.467	0.440	0.445	0.445	37,581
2023-10-26	0.475	0.485	0.460	0.465	0.465	276,746
2023-10-25	0.490	0.490	0.470	0.470	0.470	169,334
2023-10-24	0.475	0.495	0.475	0.485	0.485	238,188
2023-10-23	0.465	0.480	0.465	0.475	0.475	58,620
2023-10-20	0.470	0.475	0.460	0.460	0.460	71,728
2023-10-19	0.490	0.495	0.460	0.470	0.470	302,422
2023-10-18	0.475	0.510	0.475	0.495	0.495	418,287
2023-10-17	0.480	0.485	0.455	0.475	0.475	195,284
2023-10-16	0.445	0.500	0.440	0.480	0.480	532,231
2023-10-13	0.405	0.430	0.405	0.415	0.415	564,881
2023-10-12	0.400	0.415	0.395	0.405	0.405	556,807
2023-10-11	0.400	0.400	0.385	0.400	0.400	56,373
2023-10-10	0.380	0.400	0.380	0.400	0.400	302,179
2023-10-09	0.345	0.390	0.345	0.370	0.370	236,102
2023-10-06	0.370	0.375	0.345	0.350	0.350	215,622
2023-10-05	0.380	0.395	0.350	0.370	0.370	579,637
2023-10-04	0.355	0.375	0.355	0.375	0.375	236,547
2023-10-03	0.350	0.365	0.340	0.360	0.360	627,177
2023-10-02	0.320	0.335	0.320	0.320	0.320	20,219
2023-09-29	0.315	0.325	0.310	0.320	0.320	340,881
2023-09-28	0.305	0.310	0.300	0.310	0.310	18,702
2023-09-27	0.300	0.305	0.300	0.305	0.305	61,860
2023-09-26	0.300	0.300	0.300	0.300	0.300	20,626
2023-09-25	0.300	0.300	0.285	0.300	0.300	260,762
2023-09-22	0.295	0.315	0.295	0.300	0.300	44,738
2023-09-21	0.275	0.295	0.275	0.295	0.295	73,543
2023-09-20	0.275	0.275	0.270	0.275	0.275	168,241
2023-09-19	0.300	0.300	0.275	0.275	0.275	288,847
2023-09-18	0.320	0.320	0.295	0.295	0.295	201,885
2023-09-15	0.310	0.330	0.310	0.315	0.315	177,185
2023-09-14	0.310	0.320	0.295	0.320	0.320	342,415
2023-09-13	0.310	0.310	0.305	0.305	0.305	117,906
2023-09-12	0.330	0.330	0.300	0.315	0.315	236,154
2023-09-11	0.340	0.350	0.325	0.325	0.325	128,689
2023-09-08	0.320	0.340	0.300	0.340	0.340	117,261
2023-09-07	0.340	0.350	0.320	0.320	0.320	484,954
2023-09-06	0.340	0.350	0.340	0.340	0.340	69,841

← NewerPage 13 of 21 · 1,242 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.