Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.360	0.370	0.340	0.340	0.340	319,198
2023-09-01	0.335	0.360	0.335	0.360	0.360	134,482
2023-08-31	0.350	0.385	0.335	0.335	0.335	599,627
2023-08-30	0.360	0.360	0.340	0.345	0.345	227,471
2023-08-29	0.365	0.370	0.360	0.365	0.365	139,664
2023-08-28	0.360	0.370	0.355	0.368	0.368	152,344
2023-08-25	0.370	0.370	0.360	0.360	0.360	35,001
2023-08-24	0.360	0.375	0.360	0.375	0.375	29,976
2023-08-23	0.365	0.370	0.365	0.370	0.370	5,290
2023-08-22	0.380	0.380	0.367	0.368	0.368	150,002
2023-08-21	0.375	0.380	0.365	0.370	0.370	273,369
2023-08-18	0.380	0.380	0.375	0.375	0.375	13,268
2023-08-17	0.400	0.410	0.380	0.380	0.380	73,807
2023-08-16	0.380	0.390	0.380	0.390	0.390	53,245
2023-08-15	0.380	0.410	0.380	0.410	0.410	55,826
2023-08-14	0.380	0.380	0.380	0.380	0.380	5
2023-08-11	0.380	0.380	0.375	0.375	0.375	56,337
2023-08-10	0.385	0.390	0.370	0.390	0.390	39,585
2023-08-09	0.370	0.380	0.370	0.380	0.380	139,746
2023-08-08	0.375	0.375	0.370	0.370	0.370	12,906
2023-08-07	0.375	0.385	0.375	0.375	0.375	25,000
2023-08-04	0.375	0.375	0.370	0.370	0.370	2,065
2023-08-02	0.385	0.385	0.375	0.375	0.375	22,158
2023-08-01	0.380	0.380	0.375	0.375	0.375	34,516
2023-07-31	0.380	0.380	0.375	0.380	0.380	101,077
2023-07-28	0.390	0.390	0.375	0.375	0.375	181,561
2023-07-27	0.390	0.390	0.375	0.390	0.390	37,319
2023-07-26	0.375	0.385	0.375	0.375	0.375	110,628
2023-07-25	0.395	0.395	0.370	0.370	0.370	198,266
2023-07-24	0.400	0.400	0.395	0.395	0.395	89,431
2023-07-21	0.430	0.440	0.390	0.390	0.390	269,753
2023-07-20	0.400	0.435	0.400	0.430	0.430	1,257,917
2023-07-19	0.385	0.415	0.385	0.400	0.400	720,030
2023-07-18	0.370	0.380	0.362	0.380	0.380	154,377
2023-07-17	0.360	0.370	0.355	0.370	0.370	177,886
2023-07-14	0.370	0.370	0.355	0.360	0.360	122,996
2023-07-13	0.370	0.380	0.357	0.370	0.370	328,659
2023-07-12	0.360	0.385	0.340	0.385	0.385	656,817
2023-07-11	0.395	0.395	0.355	0.365	0.365	397,926
2023-07-10	0.395	0.395	0.375	0.395	0.395	19,643
2023-07-07	0.400	0.400	0.375	0.375	0.375	60,658
2023-07-06	0.400	0.400	0.390	0.395	0.395	85,856
2023-07-05	0.410	0.410	0.400	0.400	0.400	152,508
2023-07-04	0.415	0.415	0.400	0.400	0.400	177,038
2023-07-03	0.430	0.430	0.415	0.415	0.415	46,982
2023-06-30	0.420	0.430	0.415	0.430	0.430	133,414
2023-06-29	0.405	0.415	0.400	0.410	0.410	411,955
2023-06-28	0.390	0.400	0.375	0.385	0.385	61,619
2023-06-27	0.385	0.385	0.370	0.380	0.380	139,047
2023-06-26	0.390	0.390	0.380	0.390	0.390	37,008
2023-06-23	0.395	0.395	0.380	0.390	0.390	34,732
2023-06-22	0.395	0.395	0.390	0.390	0.390	25,326
2023-06-21	0.395	0.400	0.370	0.390	0.390	205,605
2023-06-20	0.405	0.405	0.385	0.395	0.395	194,530
2023-06-19	0.395	0.410	0.395	0.405	0.405	65,865
2023-06-16	0.410	0.410	0.395	0.400	0.400	32,170
2023-06-15	0.405	0.410	0.405	0.410	0.410	12,122
2023-06-14	0.375	0.400	0.370	0.400	0.400	242,833
2023-06-13	0.405	0.405	0.375	0.375	0.375	561,252
2023-06-09	0.415	0.415	0.405	0.405	0.405	41,539

← NewerPage 14 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.