Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.750	0.775	0.730	0.750	0.750	120,189
2022-10-12	0.750	0.750	0.735	0.740	0.740	37,908
2022-10-11	0.750	0.750	0.740	0.745	0.745	16,288
2022-10-10	0.785	0.785	0.750	0.750	0.750	70,842
2022-10-07	0.785	0.845	0.785	0.830	0.830	73,963
2022-10-06	0.775	0.805	0.770	0.800	0.800	33,619
2022-10-05	0.735	0.780	0.735	0.780	0.780	46,502
2022-10-04	0.725	0.735	0.715	0.730	0.730	167,281
2022-10-03	0.740	0.740	0.710	0.710	0.710	97,230
2022-09-30	0.755	0.770	0.740	0.770	0.770	64,044
2022-09-29	0.760	0.785	0.755	0.770	0.770	54,889
2022-09-28	0.740	0.780	0.740	0.770	0.770	126,929
2022-09-27	0.710	0.740	0.710	0.740	0.740	88,767
2022-09-26	0.745	0.750	0.710	0.710	0.710	214,098
2022-09-23	0.810	0.815	0.760	0.780	0.780	195,891
2022-09-21	0.830	0.830	0.810	0.830	0.830	59,574
2022-09-20	0.850	0.850	0.810	0.830	0.830	393,797
2022-09-19	0.880	0.880	0.850	0.850	0.850	39,982
2022-09-16	0.910	0.910	0.870	0.885	0.885	115,619
2022-09-15	0.905	0.910	0.905	0.905	0.905	5,970
2022-09-14	0.900	0.913	0.900	0.900	0.900	210,964
2022-09-13	0.930	0.930	0.905	0.915	0.915	227,841
2022-09-12	0.940	0.940	0.915	0.915	0.915	41,277
2022-09-09	0.910	0.940	0.910	0.940	0.940	40,537
2022-09-08	0.900	0.910	0.895	0.895	0.895	55,273
2022-09-07	0.930	0.940	0.895	0.900	0.900	92,890
2022-09-06	0.925	0.955	0.925	0.930	0.930	52,887
2022-09-05	0.915	0.925	0.915	0.925	0.925	12,883
2022-09-02	0.955	0.955	0.915	0.915	0.915	124,647
2022-09-01	0.935	0.965	0.930	0.965	0.965	49,790
2022-08-31	0.970	0.970	0.925	0.935	0.935	104,014
2022-08-30	0.950	0.965	0.920	0.935	0.935	198,301
2022-08-29	0.950	0.950	0.908	0.940	0.940	84,771
2022-08-26	0.975	0.975	0.950	0.965	0.965	55,835
2022-08-25	0.970	0.995	0.950	0.975	0.975	222,542
2022-08-24	0.940	0.965	0.940	0.960	0.960	174,064
2022-08-23	0.940	0.975	0.940	0.950	0.950	19,213
2022-08-22	0.970	0.975	0.945	0.945	0.945	160,713
2022-08-19	0.945	0.975	0.940	0.975	0.975	42,544
2022-08-18	0.985	0.985	0.915	0.925	0.925	113,056
2022-08-17	1.000	1.000	0.920	0.940	0.940	191,521
2022-08-16	0.970	0.980	0.955	0.955	0.955	53,513
2022-08-15	0.970	0.995	0.950	0.950	0.950	34,892
2022-08-12	1.015	1.015	0.970	0.970	0.970	39,319
2022-08-11	0.990	1.015	0.945	0.995	0.995	379,622
2022-08-10	1.020	1.020	0.960	0.980	0.980	93,635
2022-08-09	1.040	1.040	0.995	1.015	1.015	164,978
2022-08-08	0.990	1.050	0.990	1.050	1.050	810,290
2022-08-05	0.970	1.000	0.960	0.990	0.990	120,440
2022-08-04	1.000	1.000	0.965	0.995	0.995	85,048
2022-08-03	1.000	1.000	0.960	1.000	1.000	126,774
2022-08-02	0.995	1.000	0.945	1.000	1.000	182,754
2022-08-01	0.955	1.000	0.955	0.995	0.995	218,501
2022-07-29	0.940	0.990	0.940	0.950	0.950	179,269
2022-07-28	0.930	0.950	0.910	0.950	0.950	118,333
2022-07-27	0.930	0.975	0.915	0.920	0.920	126,904
2022-07-26	0.965	0.965	0.920	0.920	0.920	202,184
2022-07-25	1.030	1.030	0.940	0.950	0.950	439,407
2022-07-22	1.060	1.115	1.040	1.040	1.040	259,202
2022-07-21	1.005	1.060	1.005	1.060	1.060	115,971

← NewerPage 18 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.