Highcom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.395	0.400	0.380	0.380	0.380	156,448
2022-06-27	0.370	0.385	0.370	0.385	0.385	51,477
2022-06-24	0.360	0.375	0.350	0.375	0.375	66,757
2022-06-23	0.360	0.360	0.360	0.360	0.360	10,293
2022-06-22	0.365	0.370	0.360	0.360	0.360	53,906
2022-06-21	0.362	0.365	0.360	0.360	0.360	17,832
2022-06-20	0.360	0.370	0.350	0.360	0.360	214,888
2022-06-17	0.380	0.385	0.355	0.370	0.370	195,214
2022-06-16	0.380	0.380	0.375	0.375	0.375	41,960
2022-06-15	0.380	0.390	0.380	0.380	0.380	94,625
2022-06-14	0.385	0.390	0.370	0.375	0.375	212,058
2022-06-10	0.400	0.415	0.395	0.400	0.400	212,858
2022-06-09	0.425	0.440	0.400	0.410	0.410	318,653
2022-06-08	0.465	0.465	0.425	0.430	0.430	480,117
2022-06-07	0.445	0.465	0.445	0.450	0.450	325,409
2022-06-06	0.420	0.440	0.415	0.440	0.440	1,055,284
2022-06-03	0.425	0.425	0.405	0.420	0.420	302,449
2022-06-02	0.392	0.425	0.392	0.420	0.420	702,367
2022-06-01	0.400	0.400	0.380	0.380	0.380	154,668
2022-05-31	0.380	0.405	0.365	0.395	0.395	477,432
2022-05-30	0.430	0.430	0.375	0.385	0.385	774,128
2022-05-27	0.450	0.485	0.390	0.415	0.415	4,268,831
2022-05-26	0.330	0.360	0.300	0.320	0.320	1,130,475
2022-05-25	0.290	0.295	0.290	0.295	0.295	13,338
2022-05-24	0.290	0.300	0.285	0.285	0.285	63,840
2022-05-23	0.300	0.300	0.290	0.290	0.290	188,141
2022-05-20	0.320	0.320	0.300	0.305	0.305	91,320
2022-05-19	0.320	0.320	0.320	0.320	0.320	20,000
2022-05-18	0.325	0.325	0.320	0.325	0.325	140,763
2022-05-17	0.320	0.325	0.320	0.320	0.320	117,490
2022-05-16	0.310	0.310	0.310	0.310	0.310	110,430
2022-05-13	0.325	0.330	0.310	0.310	0.310	107,612
2022-05-12	0.325	0.340	0.315	0.315	0.315	65,170
2022-05-11	0.330	0.330	0.305	0.315	0.315	31,395
2022-05-10	0.330	0.330	0.300	0.330	0.330	178,841
2022-05-09	0.330	0.335	0.325	0.330	0.330	265,965
2022-05-06	0.330	0.330	0.315	0.330	0.330	143,903
2022-05-05	0.335	0.350	0.325	0.330	0.330	754,015
2022-05-04	0.290	0.330	0.290	0.330	0.330	318,151
2022-05-03	0.300	0.325	0.290	0.290	0.290	37,465
2022-05-02	0.360	0.360	0.295	0.295	0.295	792,637
2022-04-29	0.360	0.370	0.350	0.360	0.360	508,850
2022-04-28	0.380	0.380	0.355	0.355	0.355	131,891
2022-04-27	0.380	0.380	0.355	0.355	0.355	124,431
2022-04-26	0.380	0.380	0.355	0.360	0.360	270,766
2022-04-22	0.370	0.380	0.355	0.380	0.380	427,161
2022-04-21	0.370	0.385	0.350	0.365	0.365	369,137
2022-04-20	0.370	0.370	0.335	0.350	0.350	398,494
2022-04-19	0.330	0.395	0.330	0.370	0.370	1,903,023
2022-04-14	0.290	0.300	0.285	0.300	0.300	162,899
2022-04-13	0.285	0.285	0.285	0.285	0.285	5,000
2022-04-12	0.295	0.295	0.285	0.285	0.285	67,438
2022-04-11	0.295	0.300	0.290	0.295	0.295	117,165
2022-04-08	0.295	0.305	0.285	0.295	0.295	68,878
2022-04-07	0.285	0.290	0.285	0.285	0.285	70,469
2022-04-06	0.310	0.310	0.280	0.280	0.280	147,938
2022-04-05	0.295	0.300	0.280	0.295	0.295	388,120
2022-04-04	0.265	0.320	0.265	0.295	0.295	532,736
2022-04-01	0.270	0.270	0.260	0.260	0.260	113,213
2022-03-31	0.270	0.275	0.265	0.270	0.270	84,000

← NewerPage 19 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.