Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.425	0.425	0.410	0.410	0.410	70,368
2023-06-07	0.420	0.430	0.420	0.430	0.430	11,303
2023-06-06	0.415	0.430	0.415	0.415	0.415	141,651
2023-06-05	0.415	0.415	0.410	0.410	0.410	81,075
2023-06-02	0.415	0.420	0.410	0.410	0.410	79,132
2023-06-01	0.400	0.415	0.400	0.400	0.400	153,977
2023-05-31	0.430	0.430	0.400	0.410	0.410	109,101
2023-05-30	0.410	0.420	0.390	0.420	0.420	264,387
2023-05-29	0.410	0.415	0.390	0.415	0.415	373,961
2023-05-26	0.430	0.430	0.405	0.410	0.410	308,428
2023-05-25	0.425	0.435	0.420	0.425	0.425	113,735
2023-05-24	0.465	0.465	0.420	0.420	0.420	422,372
2023-05-23	0.460	0.490	0.455	0.465	0.465	376,299
2023-05-22	0.425	0.460	0.400	0.455	0.455	471,797
2023-05-19	0.395	0.400	0.385	0.395	0.395	54,743
2023-05-18	0.395	0.400	0.385	0.385	0.385	148,644
2023-05-17	0.390	0.400	0.390	0.395	0.395	25,607
2023-05-16	0.405	0.410	0.385	0.385	0.385	373,732
2023-05-15	0.430	0.430	0.395	0.395	0.395	1,582,076
2023-05-12	0.405	0.430	0.395	0.430	0.430	93,902
2023-05-11	0.425	0.432	0.395	0.400	0.400	187,656
2023-05-10	0.430	0.455	0.415	0.425	0.425	353,931
2023-05-09	0.400	0.430	0.400	0.430	0.430	398,082
2023-05-08	0.400	0.407	0.397	0.400	0.400	83,447
2023-05-05	0.410	0.410	0.395	0.400	0.400	38,138
2023-05-04	0.385	0.405	0.385	0.405	0.405	312,285
2023-05-03	0.400	0.400	0.380	0.385	0.385	197,288
2023-05-02	0.400	0.410	0.385	0.400	0.400	628,042
2023-05-01	0.435	0.435	0.410	0.410	0.410	158,520
2023-04-28	0.445	0.445	0.430	0.430	0.430	276,634
2023-04-27	0.425	0.445	0.425	0.435	0.435	79,773
2023-04-26	0.435	0.445	0.400	0.440	0.440	917,380
2023-04-24	0.475	0.475	0.445	0.445	0.445	245,253
2023-04-21	0.500	0.500	0.460	0.475	0.475	298,642
2023-04-20	0.495	0.510	0.480	0.500	0.500	197,784
2023-04-19	0.545	0.545	0.485	0.495	0.495	242,737
2023-04-18	0.530	0.540	0.500	0.530	0.530	292,207
2023-04-17	0.520	0.540	0.510	0.540	0.540	365,608
2023-04-14	0.480	0.517	0.480	0.513	0.513	173,095
2023-04-13	0.480	0.485	0.470	0.470	0.470	65,382
2023-04-12	0.485	0.485	0.480	0.480	0.480	54,724
2023-04-11	0.490	0.490	0.465	0.490	0.490	44,520
2023-04-06	0.480	0.490	0.465	0.490	0.490	38,844
2023-04-05	0.490	0.490	0.470	0.480	0.480	68,074
2023-04-04	0.490	0.490	0.480	0.480	0.480	124,053
2023-04-03	0.500	0.510	0.475	0.500	0.500	123,308
2023-03-31	0.500	0.510	0.495	0.495	0.495	105,775
2023-03-30	0.465	0.510	0.460	0.490	0.490	151,351
2023-03-29	0.455	0.460	0.440	0.455	0.455	295,556
2023-03-28	0.430	0.450	0.430	0.440	0.440	376,275
2023-03-27	0.460	0.460	0.435	0.435	0.435	38,274
2023-03-24	0.465	0.475	0.445	0.448	0.448	167,625
2023-03-23	0.480	0.480	0.460	0.475	0.475	98,303
2023-03-22	0.475	0.485	0.470	0.480	0.480	250,395
2023-03-21	0.450	0.485	0.450	0.465	0.465	270,769
2023-03-20	0.450	0.450	0.425	0.430	0.430	185,290
2023-03-17	0.460	0.460	0.440	0.460	0.460	131,835
2023-03-16	0.465	0.465	0.440	0.455	0.455	126,921
2023-03-15	0.475	0.485	0.450	0.465	0.465	266,155
2023-03-14	0.500	0.500	0.465	0.480	0.480	536,571

← NewerPage 15 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.