Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.340	0.340	0.330	0.330	0.330	38,808
2024-06-12	0.340	0.350	0.330	0.350	0.350	179,253
2024-06-11	0.345	0.345	0.335	0.340	0.340	55,035
2024-06-07	0.345	0.355	0.345	0.345	0.345	439,087
2024-06-06	0.350	0.350	0.345	0.345	0.345	146,360
2024-06-05	0.345	0.360	0.345	0.360	0.360	45,368
2024-06-04	0.345	0.350	0.345	0.345	0.345	175,084
2024-06-03	0.355	0.355	0.345	0.345	0.345	56,075
2024-05-31	0.350	0.365	0.348	0.355	0.355	143,151
2024-05-30	0.355	0.355	0.345	0.345	0.345	88,082
2024-05-29	0.340	0.365	0.325	0.365	0.365	343,336
2024-05-28	0.320	0.340	0.320	0.340	0.340	229,703
2024-05-27	0.325	0.330	0.320	0.320	0.320	122,078
2024-05-24	0.310	0.320	0.310	0.315	0.315	325,455
2024-05-23	0.310	0.320	0.310	0.310	0.310	14,417
2024-05-22	0.305	0.315	0.300	0.310	0.310	106,743
2024-05-21	0.320	0.330	0.300	0.300	0.300	213,944
2024-05-20	0.320	0.330	0.315	0.320	0.320	313,493
2024-05-17	0.315	0.320	0.315	0.315	0.315	64,471
2024-05-16	0.320	0.330	0.315	0.315	0.315	336,256
2024-05-15	0.310	0.330	0.310	0.320	0.320	305,493
2024-05-14	0.305	0.320	0.300	0.320	0.320	319,201
2024-05-13	0.300	0.310	0.295	0.305	0.305	368,734
2024-05-10	0.295	0.310	0.290	0.300	0.300	208,999
2024-05-09	0.295	0.305	0.290	0.295	0.295	49,650
2024-05-08	0.310	0.310	0.290	0.295	0.295	95,518
2024-05-07	0.295	0.300	0.295	0.300	0.300	82,275
2024-05-06	0.300	0.300	0.295	0.300	0.300	116,829
2024-05-03	0.300	0.320	0.300	0.300	0.300	139,242
2024-05-02	0.300	0.300	0.295	0.295	0.295	63,921
2024-05-01	0.305	0.305	0.295	0.300	0.300	29,425
2024-04-30	0.300	0.310	0.300	0.305	0.305	130,184
2024-04-29	0.310	0.310	0.285	0.300	0.300	173,801
2024-04-26	0.295	0.345	0.295	0.300	0.300	227,024
2024-04-24	0.290	0.300	0.275	0.285	0.285	1,370,428
2024-04-23	0.320	0.320	0.290	0.290	0.290	459,492
2024-04-22	0.325	0.340	0.310	0.310	0.310	431,599
2024-04-19	0.335	0.340	0.310	0.315	0.315	361,053
2024-04-18	0.355	0.355	0.310	0.310	0.310	420,897
2024-04-17	0.355	0.355	0.335	0.355	0.355	208,804
2024-04-16	0.375	0.375	0.325	0.365	0.365	991,187
2024-04-15	0.370	0.375	0.365	0.365	0.365	12,784
2024-04-12	0.375	0.380	0.365	0.370	0.370	69,256
2024-04-11	0.400	0.400	0.365	0.380	0.380	486,313
2024-04-10	0.390	0.405	0.385	0.400	0.400	421,714
2024-04-09	0.380	0.385	0.370	0.370	0.370	101,364
2024-04-08	0.375	0.390	0.365	0.380	0.380	279,101
2024-04-05	0.380	0.385	0.375	0.380	0.380	298,630
2024-04-04	0.380	0.390	0.370	0.390	0.390	283,567
2024-04-03	0.390	0.390	0.365	0.380	0.380	140,969
2024-04-02	0.425	0.430	0.390	0.400	0.400	226,314
2024-03-28	0.405	0.425	0.380	0.425	0.425	250,823
2024-03-27	0.410	0.420	0.400	0.400	0.400	67,976
2024-03-26	0.400	0.420	0.400	0.410	0.410	68,875
2024-03-25	0.420	0.435	0.405	0.405	0.405	54,972
2024-03-22	0.430	0.430	0.415	0.415	0.415	47,784
2024-03-21	0.425	0.430	0.410	0.430	0.430	800,073
2024-03-20	0.425	0.425	0.405	0.425	0.425	133,140
2024-03-19	0.425	0.435	0.400	0.430	0.430	175,591
2024-03-18	0.440	0.440	0.405	0.405	0.405	15,018

← NewerPage 11 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.