Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.600	0.600	0.570	0.570	0.570	833,561
2023-04-04	0.590	0.600	0.580	0.585	0.585	344,226
2023-04-03	0.630	0.630	0.590	0.590	0.590	682,312
2023-03-31	0.655	0.660	0.615	0.630	0.630	2,283,781
2023-03-30	0.685	0.740	0.635	0.635	0.635	2,909,000
2023-03-29	0.605	0.760	0.595	0.650	0.650	5,027,066
2023-03-28	0.575	0.575	0.565	0.575	0.575	479,676
2023-03-27	0.520	0.570	0.500	0.570	0.570	763,897
2023-03-24	0.550	0.550	0.540	0.550	0.550	114,105
2023-03-23	0.555	0.555	0.540	0.550	0.550	63,550
2023-03-22	0.550	0.555	0.545	0.555	0.555	103,052
2023-03-21	0.575	0.575	0.550	0.550	0.550	127,505
2023-03-20	0.560	0.575	0.560	0.575	0.575	33,658
2023-03-17	0.570	0.580	0.565	0.565	0.565	260,276
2023-03-16	0.575	0.600	0.565	0.585	0.585	304,427
2023-03-15	0.570	0.590	0.570	0.585	0.585	68,110
2023-03-14	0.600	0.600	0.570	0.570	0.570	145,646
2023-03-13	0.600	0.600	0.570	0.600	0.600	349,681
2023-03-10	0.620	0.620	0.585	0.600	0.600	206,480
2023-03-09	0.620	0.620	0.600	0.610	0.610	47,075
2023-03-08	0.620	0.630	0.620	0.620	0.620	10,439
2023-03-07	0.610	0.620	0.595	0.620	0.620	130,296
2023-03-06	0.595	0.600	0.585	0.600	0.600	56,445
2023-03-03	0.585	0.595	0.580	0.595	0.595	27,112
2023-03-02	0.570	0.600	0.570	0.580	0.580	108,187
2023-03-01	0.580	0.580	0.565	0.570	0.570	58,803
2023-02-28	0.605	0.605	0.565	0.580	0.580	357,891
2023-02-27	0.620	0.620	0.580	0.605	0.605	346,823
2023-02-24	0.615	0.625	0.605	0.620	0.620	223,530
2023-02-23	0.620	0.623	0.615	0.615	0.615	45,965
2023-02-22	0.630	0.640	0.615	0.620	0.620	144,323
2023-02-21	0.610	0.620	0.590	0.620	0.620	589,185
2023-02-20	0.610	0.610	0.600	0.600	0.600	114,278
2023-02-17	0.615	0.620	0.605	0.610	0.610	271,993
2023-02-16	0.650	0.650	0.615	0.620	0.620	420,698
2023-02-15	0.630	0.635	0.625	0.635	0.635	87,592
2023-02-14	0.660	0.660	0.615	0.630	0.630	547,829
2023-02-13	0.650	0.660	0.640	0.660	0.660	135,823
2023-02-10	0.645	0.655	0.640	0.640	0.640	81,698
2023-02-09	0.640	0.650	0.640	0.645	0.645	159,197
2023-02-08	0.645	0.650	0.635	0.640	0.640	216,204
2023-02-07	0.655	0.665	0.640	0.640	0.640	397,254
2023-02-06	0.685	0.685	0.645	0.660	0.660	379,767
2023-02-03	0.680	0.685	0.670	0.685	0.685	91,771
2023-02-02	0.685	0.690	0.675	0.680	0.680	312,857
2023-02-01	0.650	0.680	0.645	0.680	0.680	160,002
2023-01-31	0.655	0.663	0.650	0.660	0.660	100,159
2023-01-30	0.650	0.670	0.650	0.670	0.670	125,641
2023-01-27	0.650	0.663	0.645	0.645	0.645	28,156
2023-01-25	0.650	0.665	0.645	0.645	0.645	207,896
2023-01-24	0.660	0.660	0.645	0.645	0.645	56,707
2023-01-23	0.660	0.675	0.655	0.660	0.660	254,563
2023-01-20	0.660	0.660	0.643	0.660	0.660	275,761
2023-01-19	0.640	0.675	0.640	0.660	0.660	235,451
2023-01-18	0.660	0.690	0.640	0.640	0.640	169,239
2023-01-17	0.670	0.680	0.655	0.655	0.655	129,419
2023-01-16	0.700	0.700	0.675	0.680	0.680	342,051
2023-01-13	0.670	0.700	0.660	0.680	0.680	91,513
2023-01-12	0.685	0.740	0.655	0.660	0.660	532,363
2023-01-11	0.630	0.680	0.630	0.665	0.665	715,436

← NewerPage 16 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.