Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.300	0.300	0.300	0.300	0.300	2,000
2024-09-04	0.310	0.315	0.305	0.305	0.305	143,535
2024-09-03	0.315	0.315	0.310	0.310	0.310	145,687
2024-09-02	0.310	0.315	0.310	0.310	0.310	98,264
2024-08-30	0.320	0.320	0.310	0.310	0.310	55,340
2024-08-29	0.320	0.323	0.320	0.323	0.323	7,664
2024-08-28	0.305	0.310	0.305	0.310	0.310	17,169
2024-08-27	0.300	0.300	0.290	0.290	0.290	104,289
2024-08-26	0.300	0.310	0.300	0.300	0.300	119,892
2024-08-23	0.310	0.310	0.300	0.300	0.300	64,639
2024-08-22	0.305	0.305	0.305	0.305	0.305	3
2024-08-21	0.310	0.315	0.305	0.305	0.305	30,235
2024-08-20	0.310	0.310	0.310	0.310	0.310	5,950
2024-08-19	0.315	0.315	0.308	0.310	0.310	57,549
2024-08-16	0.320	0.325	0.310	0.320	0.320	123,516
2024-08-15	0.325	0.340	0.320	0.325	0.325	95,045
2024-08-14	0.323	0.330	0.320	0.330	0.330	50,850
2024-08-13	0.320	0.320	0.315	0.315	0.315	61,080
2024-08-12	0.340	0.340	0.320	0.320	0.320	62,408
2024-08-09	0.325	0.335	0.325	0.335	0.335	38,915
2024-08-08	0.330	0.330	0.330	0.330	0.330	116,395
2024-08-07	0.335	0.335	0.330	0.330	0.330	111,951
2024-08-06	0.315	0.340	0.315	0.335	0.335	98,422
2024-08-05	0.325	0.330	0.310	0.315	0.315	143,511
2024-08-02	0.335	0.335	0.325	0.335	0.335	16,232
2024-08-01	0.325	0.340	0.325	0.340	0.340	136,625
2024-07-31	0.315	0.340	0.315	0.320	0.320	233,347
2024-07-30	0.275	0.315	0.265	0.315	0.315	249,531
2024-07-29	0.260	0.280	0.255	0.275	0.275	145,770
2024-07-26	0.265	0.265	0.255	0.260	0.260	59,238
2024-07-25	0.275	0.285	0.255	0.260	0.260	165,651
2024-07-24	0.255	0.270	0.255	0.270	0.270	106,326
2024-07-23	0.280	0.280	0.255	0.260	0.260	474,644
2024-07-22	0.335	0.335	0.270	0.280	0.280	1,110,569
2024-07-19	0.305	0.315	0.305	0.315	0.315	32,459
2024-07-18	0.310	0.310	0.305	0.305	0.305	7,935
2024-07-17	0.310	0.320	0.310	0.320	0.320	4,491
2024-07-16	0.300	0.320	0.300	0.310	0.310	47,269
2024-07-15	0.320	0.320	0.310	0.315	0.315	176,781
2024-07-12	0.310	0.315	0.310	0.310	0.310	66,388
2024-07-11	0.300	0.320	0.300	0.315	0.315	122,725
2024-07-10	0.295	0.300	0.295	0.300	0.300	38,535
2024-07-09	0.290	0.295	0.280	0.295	0.295	63,751
2024-07-08	0.300	0.300	0.290	0.300	0.300	57,609
2024-07-05	0.300	0.315	0.290	0.315	0.315	167,827
2024-07-04	0.305	0.310	0.290	0.310	0.310	103,780
2024-07-03	0.290	0.305	0.285	0.285	0.285	14,246
2024-07-02	0.285	0.285	0.285	0.285	0.285	21,216
2024-07-01	0.280	0.295	0.278	0.280	0.280	122,165
2024-06-28	0.280	0.285	0.275	0.275	0.275	313,265
2024-06-27	0.280	0.285	0.275	0.280	0.280	279,116
2024-06-26	0.285	0.285	0.275	0.280	0.280	204,055
2024-06-25	0.290	0.300	0.285	0.285	0.285	496,305
2024-06-24	0.300	0.300	0.285	0.290	0.290	356,320
2024-06-21	0.305	0.310	0.300	0.305	0.305	158,763
2024-06-20	0.310	0.310	0.305	0.305	0.305	73,708
2024-06-19	0.315	0.315	0.305	0.310	0.310	253,464
2024-06-18	0.330	0.330	0.310	0.315	0.315	390,271
2024-06-17	0.335	0.345	0.330	0.330	0.330	83,080
2024-06-14	0.340	0.340	0.335	0.335	0.335	29,605

← NewerPage 10 of 22 · 1,265 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.