Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.400	0.450	0.400	0.435	0.435	1,116,894
2022-09-19	0.405	0.415	0.400	0.400	0.400	450,344
2022-09-16	0.400	0.405	0.390	0.400	0.400	432,301
2022-09-15	0.395	0.400	0.390	0.395	0.395	188,972
2022-09-14	0.385	0.390	0.380	0.390	0.390	242,220
2022-09-13	0.380	0.395	0.380	0.395	0.395	169,249
2022-09-12	0.390	0.390	0.380	0.385	0.385	177,475
2022-09-09	0.385	0.387	0.380	0.380	0.380	27,979
2022-09-08	0.400	0.400	0.385	0.385	0.385	201,337
2022-09-07	0.395	0.400	0.390	0.400	0.400	137,369
2022-09-06	0.410	0.415	0.395	0.400	0.400	136,020
2022-09-05	0.380	0.405	0.380	0.400	0.400	272,434
2022-09-02	0.380	0.380	0.375	0.375	0.375	126,605
2022-09-01	0.390	0.390	0.370	0.370	0.370	2,373,814
2022-08-31	0.370	0.435	0.370	0.400	0.400	604,906
2022-08-30	0.375	0.375	0.365	0.365	0.365	19,704
2022-08-29	0.385	0.385	0.355	0.365	0.365	172,975
2022-08-26	0.385	0.385	0.385	0.385	0.385	8,500
2022-08-25	0.385	0.390	0.385	0.385	0.385	94,138
2022-08-24	0.395	0.395	0.385	0.385	0.385	81,286
2022-08-23	0.400	0.400	0.390	0.390	0.390	117,867
2022-08-22	0.405	0.405	0.397	0.398	0.398	48,995
2022-08-19	0.385	0.410	0.385	0.400	0.400	77,330
2022-08-18	0.405	0.405	0.385	0.385	0.385	102,333
2022-08-17	0.395	0.410	0.390	0.405	0.405	303,672
2022-08-16	0.405	0.405	0.385	0.390	0.390	44,776
2022-08-15	0.390	0.400	0.390	0.400	0.400	82,077
2022-08-12	0.380	0.390	0.380	0.380	0.380	141,230
2022-08-11	0.400	0.410	0.380	0.380	0.380	158,098
2022-08-10	0.390	0.400	0.390	0.400	0.400	47,396
2022-08-09	0.370	0.385	0.365	0.375	0.375	121,986
2022-08-08	0.390	0.390	0.370	0.385	0.385	186,863
2022-08-05	0.395	0.395	0.375	0.385	0.385	77,146
2022-08-04	0.400	0.400	0.390	0.390	0.390	39,200
2022-08-03	0.400	0.400	0.390	0.400	0.400	85,802
2022-08-02	0.400	0.400	0.400	0.400	0.400	5,633
2022-08-01	0.425	0.425	0.395	0.410	0.410	27,739
2022-07-29	0.400	0.415	0.390	0.415	0.415	91,911
2022-07-28	0.400	0.405	0.400	0.405	0.405	52,500
2022-07-27	0.395	0.400	0.395	0.400	0.400	8,710
2022-07-26	0.400	0.405	0.400	0.405	0.405	2,500
2022-07-25	0.410	0.410	0.395	0.395	0.395	86,296
2022-07-22	0.410	0.410	0.410	0.410	0.410	20,738
2022-07-21	0.410	0.410	0.410	0.410	0.410	4,439
2022-07-20	0.402	0.403	0.402	0.403	0.403	20,000
2022-07-19	0.400	0.400	0.400	0.400	0.400	26,132
2022-07-18	0.400	0.400	0.385	0.390	0.390	8,780
2022-07-15	0.390	0.400	0.390	0.400	0.400	65,740
2022-07-14	0.380	0.400	0.380	0.390	0.390	69,967
2022-07-13	0.390	0.395	0.380	0.385	0.385	91,538
2022-07-12	0.405	0.405	0.400	0.400	0.400	7,500
2022-07-11	0.430	0.430	0.400	0.400	0.400	145,067
2022-07-08	0.430	0.440	0.425	0.430	0.430	249,914
2022-07-07	0.410	0.445	0.410	0.440	0.440	414,216
2022-07-06	0.415	0.415	0.400	0.410	0.410	55,754
2022-07-05	0.380	0.425	0.380	0.425	0.425	459,745
2022-07-04	0.395	0.395	0.375	0.395	0.395	59,259
2022-07-01	0.395	0.395	0.365	0.385	0.385	14,643
2022-06-30	0.360	0.395	0.355	0.395	0.395	92,478
2022-06-29	0.380	0.380	0.365	0.365	0.365	152,213

← NewerPage 18 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.