Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.660	0.685	0.655	0.670	0.670	194,872
2022-12-13	0.640	0.670	0.635	0.645	0.645	137,630
2022-12-12	0.665	0.680	0.640	0.650	0.650	175,579
2022-12-09	0.680	0.680	0.650	0.670	0.670	366,311
2022-12-08	0.710	0.710	0.650	0.680	0.680	396,269
2022-12-07	0.735	0.745	0.690	0.690	0.690	365,682
2022-12-06	0.680	0.765	0.680	0.735	0.735	860,541
2022-12-05	0.730	0.740	0.690	0.725	0.725	399,366
2022-12-02	0.690	0.720	0.680	0.720	0.720	601,598
2022-12-01	0.655	0.715	0.650	0.700	0.700	1,229,183
2022-11-30	0.600	0.625	0.590	0.625	0.625	1,288,184
2022-11-29	0.625	0.625	0.580	0.590	0.590	337,929
2022-11-28	0.635	0.665	0.625	0.625	0.625	660,359
2022-11-25	0.585	0.640	0.580	0.625	0.625	834,960
2022-11-24	0.585	0.590	0.580	0.585	0.585	167,871
2022-11-23	0.555	0.590	0.555	0.585	0.585	555,398
2022-11-22	0.565	0.565	0.540	0.540	0.540	97,285
2022-11-21	0.540	0.565	0.530	0.565	0.565	302,675
2022-11-18	0.540	0.540	0.535	0.540	0.540	7,010
2022-11-17	0.540	0.540	0.515	0.530	0.530	210,505
2022-11-16	0.530	0.555	0.530	0.540	0.540	790,089
2022-11-15	0.510	0.530	0.510	0.520	0.520	94,599
2022-11-14	0.500	0.520	0.500	0.520	0.520	108,213
2022-11-11	0.535	0.535	0.510	0.510	0.510	135,834
2022-11-10	0.500	0.510	0.500	0.510	0.510	257,427
2022-11-09	0.550	0.550	0.490	0.500	0.500	540,010
2022-11-08	0.540	0.550	0.530	0.550	0.550	220,264
2022-11-07	0.540	0.550	0.535	0.545	0.545	157,269
2022-11-04	0.565	0.565	0.545	0.545	0.545	180,138
2022-11-03	0.550	0.570	0.540	0.565	0.565	114,323
2022-11-02	0.525	0.560	0.525	0.560	0.560	73,380
2022-11-01	0.520	0.545	0.520	0.540	0.540	81,626
2022-10-31	0.535	0.545	0.520	0.530	0.530	88,778
2022-10-28	0.520	0.520	0.500	0.520	0.520	163,859
2022-10-27	0.520	0.525	0.515	0.520	0.520	144,855
2022-10-26	0.535	0.540	0.525	0.525	0.525	42,122
2022-10-25	0.570	0.570	0.525	0.540	0.540	354,478
2022-10-24	0.580	0.600	0.560	0.580	0.580	613,143
2022-10-21	0.535	0.570	0.535	0.570	0.570	289,901
2022-10-20	0.550	0.550	0.515	0.535	0.535	265,732
2022-10-19	0.535	0.580	0.530	0.550	0.550	368,278
2022-10-18	0.500	0.540	0.495	0.540	0.540	701,767
2022-10-17	0.500	0.500	0.490	0.500	0.500	22,350
2022-10-14	0.470	0.500	0.465	0.500	0.500	168,507
2022-10-13	0.465	0.470	0.465	0.465	0.465	72,559
2022-10-12	0.470	0.475	0.440	0.465	0.465	346,931
2022-10-11	0.500	0.500	0.470	0.480	0.480	125,477
2022-10-10	0.510	0.510	0.490	0.490	0.490	258,896
2022-10-07	0.510	0.510	0.490	0.510	0.510	237,244
2022-10-06	0.470	0.515	0.470	0.510	0.510	1,036,840
2022-10-05	0.460	0.485	0.460	0.465	0.465	378,370
2022-10-04	0.465	0.465	0.450	0.460	0.460	155,194
2022-10-03	0.465	0.470	0.450	0.455	0.455	155,847
2022-09-30	0.480	0.485	0.450	0.460	0.460	399,565
2022-09-29	0.475	0.505	0.470	0.485	0.485	678,377
2022-09-28	0.475	0.475	0.455	0.455	0.455	108,883
2022-09-27	0.480	0.490	0.465	0.480	0.480	723,246
2022-09-26	0.465	0.500	0.435	0.490	0.490	1,335,671
2022-09-23	0.465	0.490	0.450	0.470	0.470	562,428
2022-09-21	0.425	0.472	0.425	0.460	0.460	778,972

← NewerPage 17 of 21 · 1,248 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.