Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.625	0.665	0.610	0.615	0.615	495,911
2023-01-09	0.580	0.620	0.575	0.620	0.620	1,235,762
2023-01-06	0.575	0.580	0.570	0.580	0.580	616,439
2023-01-05	0.580	0.600	0.575	0.580	0.580	636,118
2023-01-04	0.590	0.590	0.575	0.575	0.575	139,364
2023-01-03	0.600	0.600	0.580	0.580	0.580	26,695
2022-12-30	0.585	0.600	0.580	0.580	0.580	85,032
2022-12-29	0.595	0.600	0.585	0.585	0.585	48,205
2022-12-28	0.590	0.610	0.580	0.610	0.610	419,891
2022-12-23	0.580	0.600	0.580	0.590	0.590	215,664
2022-12-22	0.585	0.600	0.580	0.600	0.600	261,097
2022-12-21	0.580	0.590	0.575	0.575	0.575	142,278
2022-12-20	0.580	0.610	0.575	0.600	0.600	424,702
2022-12-19	0.600	0.630	0.580	0.580	0.580	570,288
2022-12-16	0.600	0.600	0.585	0.590	0.590	861,640
2022-12-15	0.610	0.610	0.595	0.600	0.600	471,328
2022-12-14	0.620	0.625	0.600	0.625	0.625	502,573
2022-12-13	0.630	0.630	0.618	0.620	0.620	868,975
2022-12-12	0.620	0.620	0.590	0.615	0.615	2,102,817
2022-12-09	0.690	0.690	0.690	0.690	0.690	0
2022-12-08	0.690	0.690	0.690	0.690	0.690	0
2022-12-07	0.710	0.723	0.690	0.690	0.690	373,431
2022-12-06	0.695	0.740	0.685	0.700	0.700	1,166,086
2022-12-05	0.805	0.810	0.645	0.690	0.690	1,463,157
2022-12-02	0.840	0.845	0.805	0.805	0.805	117,573
2022-12-01	0.840	0.840	0.840	0.840	0.840	37,941
2022-11-30	0.850	0.860	0.840	0.840	0.840	77,156
2022-11-29	0.850	0.860	0.850	0.860	0.860	25,544
2022-11-28	0.850	0.855	0.850	0.850	0.850	43,471
2022-11-25	0.860	0.870	0.850	0.850	0.850	211,510
2022-11-24	0.865	0.880	0.860	0.860	0.860	18,043
2022-11-23	0.860	0.865	0.850	0.855	0.855	60,113
2022-11-22	0.850	0.865	0.850	0.860	0.860	77,894
2022-11-21	0.850	0.855	0.850	0.850	0.850	94,397
2022-11-18	0.905	0.905	0.850	0.870	0.870	391,027
2022-11-17	0.870	0.905	0.860	0.905	0.905	278,257
2022-11-16	0.895	0.895	0.860	0.885	0.885	49,166
2022-11-15	0.860	0.895	0.850	0.875	0.875	238,430
2022-11-14	0.860	0.885	0.830	0.850	0.850	231,944
2022-11-11	0.860	0.860	0.820	0.845	0.845	114,622
2022-11-10	0.885	0.885	0.810	0.820	0.820	89,300
2022-11-09	0.870	0.870	0.830	0.870	0.870	163,439
2022-11-08	0.900	0.935	0.880	0.880	0.880	136,441
2022-11-07	0.890	0.930	0.890	0.900	0.900	129,252
2022-11-04	0.840	0.895	0.830	0.880	0.880	157,754
2022-11-03	0.840	0.860	0.830	0.830	0.830	188,978
2022-11-02	0.855	0.855	0.830	0.835	0.835	47,797
2022-11-01	0.835	0.850	0.815	0.850	0.850	87,090
2022-10-31	0.820	0.855	0.820	0.845	0.845	111,429
2022-10-28	0.810	0.820	0.800	0.810	0.810	103,921
2022-10-27	0.800	0.805	0.780	0.780	0.780	112,463
2022-10-26	0.815	0.815	0.790	0.790	0.790	94,718
2022-10-25	0.810	0.825	0.790	0.815	0.815	157,036
2022-10-24	0.800	0.850	0.785	0.800	0.800	428,121
2022-10-21	0.780	0.780	0.750	0.750	0.750	219,995
2022-10-20	0.780	0.785	0.770	0.780	0.780	26,084
2022-10-19	0.750	0.795	0.750	0.780	0.780	21,828
2022-10-18	0.760	0.780	0.745	0.755	0.755	29,890
2022-10-17	0.760	0.760	0.735	0.750	0.750	74,037
2022-10-14	0.775	0.780	0.750	0.780	0.780	28,855

← NewerPage 17 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.