Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.400	0.415	0.400	0.415	0.415	72,382
2023-09-22	0.410	0.410	0.390	0.400	0.400	223,444
2023-09-21	0.430	0.430	0.410	0.430	0.430	55,449
2023-09-20	0.440	0.445	0.425	0.435	0.435	54,084
2023-09-19	0.440	0.440	0.420	0.440	0.440	60,000
2023-09-18	0.440	0.440	0.420	0.440	0.440	16,177
2023-09-15	0.430	0.440	0.420	0.440	0.440	30,402
2023-09-14	0.440	0.440	0.430	0.440	0.440	17,139
2023-09-13	0.415	0.420	0.415	0.420	0.420	41,878
2023-09-12	0.425	0.430	0.420	0.420	0.420	133,559
2023-09-11	0.440	0.440	0.420	0.420	0.420	22,797
2023-09-08	0.415	0.450	0.415	0.450	0.450	35,657
2023-09-07	0.420	0.420	0.420	0.420	0.420	2,215
2023-09-06	0.430	0.430	0.415	0.425	0.425	296,936
2023-09-05	0.430	0.445	0.430	0.440	0.440	112,098
2023-09-04	0.440	0.445	0.425	0.425	0.425	233,604
2023-09-01	0.430	0.435	0.430	0.430	0.430	8,041
2023-08-31	0.435	0.435	0.425	0.430	0.430	109,143
2023-08-30	0.450	0.450	0.430	0.430	0.430	32,511
2023-08-29	0.430	0.430	0.425	0.430	0.430	43,158
2023-08-28	0.450	0.455	0.425	0.430	0.430	294,828
2023-08-25	0.440	0.455	0.435	0.455	0.455	163,416
2023-08-24	0.450	0.450	0.435	0.440	0.440	142,723
2023-08-23	0.450	0.450	0.440	0.450	0.450	118,700
2023-08-22	0.460	0.460	0.445	0.450	0.450	183,977
2023-08-21	0.470	0.470	0.455	0.460	0.460	121,370
2023-08-18	0.485	0.485	0.460	0.470	0.470	152,675
2023-08-17	0.475	0.485	0.455	0.485	0.485	43,515
2023-08-16	0.470	0.475	0.465	0.475	0.475	53,651
2023-08-15	0.490	0.490	0.470	0.470	0.470	9,419
2023-08-14	0.485	0.490	0.475	0.485	0.485	138,087
2023-08-11	0.470	0.485	0.470	0.485	0.485	46,154
2023-08-10	0.445	0.470	0.440	0.470	0.470	73,244
2023-08-09	0.455	0.455	0.440	0.445	0.445	53,670
2023-08-08	0.460	0.460	0.445	0.450	0.450	185,169
2023-08-07	0.460	0.470	0.450	0.470	0.470	104,498
2023-08-04	0.475	0.475	0.470	0.470	0.470	62,700
2023-08-03	0.475	0.475	0.450	0.475	0.475	187,659
2023-08-02	0.490	0.490	0.470	0.475	0.475	48,437
2023-08-01	0.490	0.490	0.480	0.490	0.490	202,066
2023-07-31	0.495	0.495	0.480	0.490	0.490	10,886
2023-07-28	0.485	0.490	0.470	0.490	0.490	210,434
2023-07-27	0.485	0.500	0.480	0.480	0.480	380,753
2023-07-26	0.480	0.480	0.475	0.475	0.475	164,324
2023-07-25	0.490	0.490	0.485	0.490	0.490	74,741
2023-07-24	0.500	0.500	0.480	0.480	0.480	131,895
2023-07-21	0.510	0.510	0.485	0.500	0.500	809,258
2023-07-20	0.520	0.520	0.495	0.510	0.510	746,325
2023-07-19	0.520	0.520	0.505	0.515	0.515	135,705
2023-07-18	0.510	0.520	0.505	0.520	0.520	81,042
2023-07-17	0.520	0.525	0.510	0.515	0.515	259,629
2023-07-14	0.520	0.523	0.510	0.510	0.510	133,519
2023-07-13	0.505	0.525	0.505	0.520	0.520	82,998
2023-07-12	0.515	0.515	0.505	0.505	0.505	98,556
2023-07-11	0.500	0.530	0.500	0.530	0.530	77,267
2023-07-10	0.528	0.528	0.500	0.500	0.500	1,057,170
2023-07-07	0.535	0.535	0.520	0.520	0.520	38,231
2023-07-06	0.545	0.550	0.535	0.540	0.540	165,473
2023-07-05	0.550	0.560	0.540	0.560	0.560	620,872
2023-07-04	0.555	0.560	0.553	0.555	0.555	80,448

← NewerPage 14 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.