Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.500	0.500	0.465	0.480	0.480	536,571
2023-03-13	0.515	0.530	0.480	0.500	0.500	314,255
2023-03-10	0.535	0.555	0.485	0.500	0.500	630,573
2023-03-09	0.520	0.540	0.515	0.535	0.535	184,711
2023-03-08	0.515	0.520	0.505	0.510	0.510	121,853
2023-03-07	0.500	0.530	0.495	0.525	0.525	229,919
2023-03-06	0.485	0.500	0.470	0.500	0.500	610,618
2023-03-03	0.545	0.550	0.485	0.500	0.500	978,424
2023-03-02	0.545	0.550	0.530	0.530	0.530	336,445
2023-03-01	0.565	0.570	0.530	0.550	0.550	750,519
2023-02-28	0.600	0.610	0.560	0.570	0.570	822,721
2023-02-27	0.670	0.670	0.580	0.610	0.610	1,984,211
2023-02-24	0.730	0.765	0.720	0.745	0.745	451,392
2023-02-23	0.730	0.730	0.710	0.730	0.730	95,326
2023-02-22	0.700	0.740	0.700	0.730	0.730	170,627
2023-02-21	0.690	0.700	0.670	0.700	0.700	255,607
2023-02-20	0.700	0.700	0.665	0.685	0.685	215,543
2023-02-17	0.700	0.720	0.670	0.700	0.700	369,921
2023-02-16	0.650	0.700	0.645	0.700	0.700	320,523
2023-02-15	0.640	0.660	0.630	0.660	0.660	515,249
2023-02-14	0.665	0.665	0.630	0.630	0.630	198,864
2023-02-13	0.675	0.690	0.630	0.670	0.670	292,070
2023-02-10	0.660	0.690	0.650	0.670	0.670	191,003
2023-02-09	0.695	0.695	0.650	0.680	0.680	228,433
2023-02-08	0.710	0.710	0.675	0.690	0.690	145,473
2023-02-07	0.705	0.705	0.675	0.705	0.705	108,201
2023-02-06	0.715	0.725	0.665	0.695	0.695	268,557
2023-02-03	0.725	0.730	0.700	0.715	0.715	86,014
2023-02-02	0.730	0.735	0.720	0.720	0.720	184,484
2023-02-01	0.720	0.730	0.710	0.725	0.725	143,091
2023-01-31	0.740	0.740	0.725	0.725	0.725	213,048
2023-01-30	0.740	0.740	0.720	0.740	0.740	180,015
2023-01-27	0.740	0.740	0.720	0.730	0.730	220,721
2023-01-25	0.745	0.750	0.730	0.740	0.740	364,786
2023-01-24	0.760	0.760	0.730	0.760	0.760	348,345
2023-01-23	0.700	0.750	0.700	0.745	0.745	599,204
2023-01-20	0.705	0.715	0.680	0.700	0.700	167,142
2023-01-19	0.650	0.705	0.650	0.705	0.705	471,570
2023-01-18	0.660	0.670	0.650	0.670	0.670	95,297
2023-01-17	0.670	0.675	0.640	0.650	0.650	227,980
2023-01-16	0.660	0.670	0.650	0.650	0.650	86,772
2023-01-13	0.650	0.650	0.650	0.650	0.650	18,439
2023-01-12	0.685	0.685	0.630	0.650	0.650	183,371
2023-01-11	0.660	0.685	0.660	0.670	0.670	261,485
2023-01-10	0.660	0.660	0.645	0.660	0.660	77,982
2023-01-09	0.640	0.670	0.640	0.660	0.660	288,751
2023-01-06	0.610	0.640	0.610	0.640	0.640	290,361
2023-01-05	0.600	0.610	0.580	0.600	0.600	198,566
2023-01-04	0.575	0.600	0.575	0.600	0.600	34,051
2023-01-03	0.600	0.600	0.560	0.570	0.570	73,450
2022-12-30	0.590	0.610	0.565	0.610	0.610	86,810
2022-12-29	0.575	0.580	0.575	0.580	0.580	10,792
2022-12-28	0.560	0.575	0.545	0.575	0.575	72,351
2022-12-23	0.590	0.590	0.555	0.560	0.560	105,046
2022-12-22	0.565	0.610	0.565	0.595	0.595	281,291
2022-12-21	0.540	0.580	0.540	0.570	0.570	163,907
2022-12-20	0.565	0.575	0.510	0.530	0.530	598,169
2022-12-19	0.620	0.620	0.545	0.570	0.570	726,744
2022-12-16	0.615	0.637	0.615	0.635	0.635	136,451
2022-12-15	0.650	0.650	0.615	0.640	0.640	436,033

← NewerPage 16 of 21 · 1,241 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.