Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.555	0.560	0.553	0.555	0.555	80,448
2023-07-03	0.550	0.555	0.535	0.540	0.540	87,576
2023-06-30	0.550	0.550	0.530	0.545	0.545	278,758
2023-06-29	0.530	0.550	0.530	0.550	0.550	114,683
2023-06-28	0.515	0.530	0.515	0.530	0.530	115,977
2023-06-27	0.505	0.540	0.505	0.515	0.515	231,687
2023-06-26	0.500	0.505	0.500	0.500	0.500	67,540
2023-06-23	0.505	0.510	0.495	0.510	0.510	80,712
2023-06-22	0.515	0.515	0.500	0.505	0.505	69,042
2023-06-21	0.520	0.520	0.500	0.500	0.500	235,177
2023-06-20	0.530	0.530	0.510	0.520	0.520	226,149
2023-06-19	0.535	0.540	0.530	0.540	0.540	24,182
2023-06-16	0.550	0.550	0.530	0.535	0.535	191,979
2023-06-15	0.550	0.560	0.550	0.555	0.555	147,758
2023-06-14	0.595	0.595	0.550	0.555	0.555	330,659
2023-06-13	0.595	0.600	0.580	0.595	0.595	182,973
2023-06-09	0.585	0.595	0.575	0.590	0.590	315,211
2023-06-08	0.580	0.595	0.570	0.585	0.585	301,154
2023-06-07	0.570	0.575	0.565	0.570	0.570	2,294,261
2023-06-06	0.590	0.610	0.580	0.585	0.585	99,663
2023-06-05	0.610	0.610	0.585	0.600	0.600	118,377
2023-06-02	0.585	0.610	0.585	0.610	0.610	82,237
2023-06-01	0.595	0.595	0.570	0.585	0.585	104,997
2023-05-31	0.600	0.610	0.590	0.595	0.595	179,559
2023-05-30	0.595	0.600	0.580	0.600	0.600	152,910
2023-05-29	0.605	0.615	0.580	0.595	0.595	201,144
2023-05-26	0.610	0.610	0.600	0.605	0.605	53,212
2023-05-25	0.615	0.615	0.600	0.615	0.615	619,931
2023-05-24	0.570	0.630	0.570	0.615	0.615	1,265,884
2023-05-23	0.530	0.570	0.525	0.560	0.560	579,245
2023-05-22	0.545	0.570	0.515	0.535	0.535	294,995
2023-05-19	0.545	0.545	0.510	0.535	0.535	179,733
2023-05-18	0.520	0.545	0.520	0.545	0.545	227,224
2023-05-17	0.505	0.520	0.495	0.510	0.510	122,152
2023-05-16	0.505	0.540	0.495	0.500	0.500	589,300
2023-05-15	0.480	0.505	0.465	0.500	0.500	677,866
2023-05-12	0.470	0.470	0.460	0.460	0.460	140,464
2023-05-11	0.480	0.500	0.465	0.465	0.465	250,919
2023-05-10	0.490	0.490	0.470	0.475	0.475	363,122
2023-05-09	0.500	0.500	0.480	0.480	0.480	97,757
2023-05-08	0.480	0.520	0.480	0.500	0.500	430,198
2023-05-05	0.495	0.510	0.450	0.490	0.490	1,005,389
2023-05-04	0.500	0.510	0.485	0.485	0.485	280,027
2023-05-03	0.530	0.530	0.465	0.510	0.510	468,709
2023-05-02	0.555	0.555	0.520	0.530	0.530	219,465
2023-05-01	0.575	0.590	0.540	0.550	0.550	111,166
2023-04-28	0.540	0.565	0.535	0.565	0.565	211,422
2023-04-27	0.555	0.555	0.520	0.540	0.540	401,625
2023-04-26	0.555	0.555	0.535	0.535	0.535	522,430
2023-04-24	0.590	0.590	0.555	0.555	0.555	737,724
2023-04-21	0.620	0.620	0.580	0.590	0.590	384,532
2023-04-20	0.630	0.640	0.620	0.630	0.630	240,615
2023-04-19	0.630	0.630	0.620	0.630	0.630	43,090
2023-04-18	0.635	0.660	0.625	0.630	0.630	308,780
2023-04-17	0.580	0.650	0.580	0.635	0.635	933,927
2023-04-14	0.590	0.590	0.560	0.580	0.580	192,262
2023-04-13	0.580	0.580	0.550	0.580	0.580	429,094
2023-04-12	0.560	0.580	0.555	0.580	0.580	329,218
2023-04-11	0.555	0.575	0.545	0.555	0.555	648,932
2023-04-06	0.575	0.575	0.550	0.550	0.550	240,943

← NewerPage 15 of 22 · 1,266 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.