Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.425	0.440	0.400	0.435	0.435	323,032
2024-03-14	0.440	0.440	0.425	0.440	0.440	99,387
2024-03-13	0.430	0.440	0.415	0.435	0.435	103,670
2024-03-12	0.450	0.460	0.420	0.430	0.430	396,757
2024-03-11	0.435	0.450	0.420	0.430	0.430	190,253
2024-03-08	0.440	0.440	0.430	0.435	0.435	250,487
2024-03-07	0.390	0.430	0.390	0.430	0.430	456,581
2024-03-06	0.385	0.395	0.380	0.395	0.395	143,525
2024-03-05	0.360	0.385	0.350	0.385	0.385	627,612
2024-03-04	0.360	0.360	0.340	0.360	0.360	697,666
2024-03-01	0.380	0.400	0.360	0.360	0.360	625,583
2024-02-29	0.360	0.385	0.360	0.370	0.370	241,141
2024-02-28	0.360	0.365	0.360	0.365	0.365	79,522
2024-02-27	0.345	0.360	0.345	0.345	0.345	56,915
2024-02-26	0.340	0.345	0.335	0.340	0.340	56,998
2024-02-23	0.350	0.350	0.340	0.340	0.340	46,950
2024-02-22	0.340	0.345	0.330	0.340	0.340	181,867
2024-02-21	0.365	0.365	0.335	0.340	0.340	225,181
2024-02-20	0.360	0.360	0.345	0.345	0.345	162,433
2024-02-19	0.355	0.365	0.350	0.365	0.365	139,191
2024-02-16	0.375	0.380	0.320	0.355	0.355	665,998
2024-02-15	0.345	0.375	0.345	0.365	0.365	371,013
2024-02-14	0.335	0.345	0.335	0.345	0.345	228,420
2024-02-13	0.340	0.345	0.325	0.340	0.340	253,550
2024-02-12	0.365	0.365	0.305	0.330	0.330	446,429
2024-02-09	0.320	0.370	0.320	0.335	0.335	362,558
2024-02-08	0.290	0.290	0.285	0.290	0.290	176,735
2024-02-07	0.300	0.320	0.295	0.300	0.300	222,349
2024-02-06	0.300	0.310	0.300	0.300	0.300	14,554
2024-02-05	0.310	0.310	0.300	0.300	0.300	113,916
2024-02-02	0.310	0.320	0.310	0.315	0.315	46,349
2024-02-01	0.315	0.315	0.300	0.300	0.300	35,611
2024-01-31	0.320	0.320	0.300	0.300	0.300	121,026
2024-01-30	0.325	0.330	0.300	0.305	0.305	79,065
2024-01-29	0.305	0.325	0.300	0.305	0.305	195,399
2024-01-25	0.320	0.320	0.305	0.305	0.305	84,369
2024-01-24	0.310	0.320	0.310	0.320	0.320	27,537
2024-01-23	0.305	0.315	0.305	0.305	0.305	20,894
2024-01-22	0.320	0.320	0.305	0.305	0.305	43,437
2024-01-19	0.330	0.335	0.315	0.320	0.320	63,432
2024-01-18	0.305	0.370	0.305	0.335	0.335	51,224
2024-01-17	0.300	0.345	0.300	0.300	0.300	256,893
2024-01-16	0.315	0.315	0.300	0.310	0.310	333,381
2024-01-15	0.335	0.335	0.335	0.335	0.335	5,100
2024-01-12	0.330	0.340	0.300	0.340	0.340	360,850
2024-01-11	0.355	0.355	0.330	0.330	0.330	49,032
2024-01-10	0.375	0.375	0.335	0.355	0.355	304,048
2024-01-09	0.380	0.390	0.365	0.370	0.370	82,428
2024-01-08	0.400	0.450	0.375	0.375	0.375	515,747
2024-01-05	0.380	0.415	0.380	0.390	0.390	670,786
2024-01-04	0.345	0.370	0.345	0.370	0.370	178,380
2024-01-03	0.340	0.345	0.335	0.345	0.345	148,254
2024-01-02	0.345	0.345	0.320	0.330	0.330	40,292
2023-12-29	0.325	0.345	0.305	0.330	0.330	222,823
2023-12-28	0.335	0.335	0.310	0.325	0.325	119,708
2023-12-27	0.320	0.340	0.320	0.340	0.340	12,970
2023-12-22	0.300	0.305	0.295	0.305	0.305	105,021
2023-12-21	0.300	0.310	0.300	0.300	0.300	142,598
2023-12-20	0.305	0.310	0.300	0.300	0.300	250,801
2023-12-19	0.310	0.310	0.295	0.300	0.300	172,483

← NewerPage 12 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.