Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.320	0.330	0.320	0.330	0.330	37,727
2023-12-15	0.335	0.385	0.310	0.340	0.340	201,531
2023-12-14	0.310	0.335	0.300	0.335	0.335	31,580
2023-12-13	0.320	0.325	0.305	0.315	0.315	130,258
2023-12-12	0.320	0.320	0.285	0.290	0.290	362,528
2023-12-11	0.335	0.345	0.320	0.320	0.320	32,194
2023-12-08	0.340	0.340	0.305	0.330	0.330	106,029
2023-12-07	0.320	0.335	0.310	0.335	0.335	139,661
2023-12-06	0.300	0.320	0.300	0.305	0.305	70,450
2023-12-05	0.300	0.305	0.290	0.300	0.300	86,341
2023-12-04	0.330	0.335	0.295	0.310	0.310	596,393
2023-12-01	0.340	0.350	0.340	0.350	0.350	9,038
2023-11-30	0.355	0.355	0.340	0.340	0.340	109,933
2023-11-29	0.350	0.350	0.335	0.350	0.350	54,605
2023-11-28	0.350	0.390	0.350	0.385	0.385	22,439
2023-11-27	0.350	0.350	0.350	0.350	0.350	38,588
2023-11-24	0.365	0.365	0.350	0.350	0.350	11,132
2023-11-23	0.365	0.380	0.360	0.360	0.360	69,973
2023-11-22	0.360	0.380	0.355	0.360	0.360	133,730
2023-11-21	0.360	0.365	0.330	0.360	0.360	207,189
2023-11-20	0.375	0.375	0.375	0.375	0.375	0
2023-11-17	0.370	0.385	0.370	0.375	0.375	128,726
2023-11-16	0.390	0.395	0.380	0.385	0.385	55,575
2023-11-15	0.395	0.395	0.390	0.395	0.395	140,129
2023-11-14	0.390	0.390	0.370	0.375	0.375	119,387
2023-11-13	0.380	0.390	0.365	0.390	0.390	246,193
2023-11-10	0.370	0.380	0.370	0.380	0.380	34,328
2023-11-09	0.400	0.410	0.370	0.370	0.370	163,005
2023-11-08	0.380	0.395	0.375	0.390	0.390	287,909
2023-11-07	0.380	0.380	0.335	0.340	0.340	249,869
2023-11-06	0.395	0.400	0.375	0.375	0.375	55,055
2023-11-03	0.400	0.400	0.380	0.400	0.400	137,571
2023-11-02	0.365	0.400	0.365	0.400	0.400	111,880
2023-11-01	0.350	0.380	0.350	0.365	0.365	67,201
2023-10-31	0.330	0.340	0.325	0.340	0.340	222,575
2023-10-30	0.350	0.355	0.335	0.350	0.350	102,395
2023-10-27	0.375	0.380	0.345	0.345	0.345	109,273
2023-10-26	0.360	0.370	0.360	0.360	0.360	43,091
2023-10-25	0.325	0.360	0.325	0.350	0.350	65,053
2023-10-24	0.300	0.320	0.300	0.310	0.310	140,532
2023-10-23	0.305	0.310	0.300	0.305	0.305	62,782
2023-10-20	0.300	0.315	0.300	0.310	0.310	45,556
2023-10-19	0.310	0.320	0.310	0.320	0.320	59,995
2023-10-18	0.300	0.330	0.290	0.305	0.305	278,848
2023-10-17	0.330	0.335	0.275	0.300	0.300	1,590,418
2023-10-16	0.330	0.340	0.330	0.335	0.335	85,237
2023-10-13	0.345	0.350	0.330	0.330	0.330	397,342
2023-10-12	0.375	0.375	0.340	0.350	0.350	655,612
2023-10-11	0.400	0.400	0.370	0.385	0.385	108,685
2023-10-10	0.400	0.400	0.400	0.400	0.400	0
2023-10-09	0.385	0.400	0.385	0.400	0.400	30,568
2023-10-06	0.385	0.395	0.385	0.385	0.385	16,656
2023-10-05	0.400	0.400	0.385	0.385	0.385	24,312
2023-10-04	0.390	0.400	0.390	0.400	0.400	92,655
2023-10-03	0.400	0.400	0.400	0.400	0.400	0
2023-10-02	0.400	0.400	0.400	0.400	0.400	10,000
2023-09-29	0.385	0.405	0.385	0.405	0.405	41,639
2023-09-28	0.370	0.385	0.370	0.385	0.385	63,598
2023-09-27	0.385	0.385	0.365	0.380	0.380	142,914
2023-09-26	0.400	0.405	0.385	0.385	0.385	488,031

← NewerPage 13 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.