Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.000	1.035	0.975	0.995	0.995	284,725
2022-07-19	0.975	1.010	0.970	1.000	1.000	53,492
2022-07-18	0.990	0.995	0.970	0.970	0.970	66,690
2022-07-15	1.000	1.005	0.975	1.000	1.000	204,227
2022-07-14	1.030	1.030	0.980	1.000	1.000	192,078
2022-07-13	0.995	1.040	0.990	1.040	1.040	194,087
2022-07-12	0.995	1.010	0.960	1.010	1.010	126,572
2022-07-11	1.010	1.010	0.975	1.000	1.000	77,813
2022-07-08	1.010	1.020	0.995	1.020	1.020	56,137
2022-07-07	1.065	1.065	0.980	1.020	1.020	92,475
2022-07-06	1.070	1.070	1.005	1.065	1.065	185,583
2022-07-05	1.000	1.070	0.995	1.070	1.070	244,102
2022-07-04	0.920	1.000	0.920	1.000	1.000	751,874
2022-07-01	0.890	0.900	0.875	0.900	0.900	150,845
2022-06-30	0.870	0.900	0.860	0.900	0.900	243,776
2022-06-29	0.860	0.895	0.830	0.830	0.830	352,619
2022-06-28	0.865	0.870	0.845	0.860	0.860	146,073
2022-06-27	0.865	0.900	0.835	0.880	0.880	241,986
2022-06-24	0.745	0.870	0.740	0.845	0.845	700,264
2022-06-23	0.740	0.740	0.660	0.680	0.680	375,534
2022-06-22	0.760	0.795	0.730	0.730	0.730	243,066
2022-06-21	0.740	0.795	0.740	0.760	0.760	211,710
2022-06-20	0.785	0.785	0.730	0.750	0.750	344,228
2022-06-17	0.795	0.805	0.765	0.800	0.800	270,759
2022-06-16	0.840	0.870	0.820	0.830	0.830	235,704
2022-06-15	0.820	0.850	0.790	0.805	0.805	354,499
2022-06-14	0.900	0.900	0.785	0.840	0.840	585,418
2022-06-10	0.970	0.970	0.915	0.940	0.940	132,424
2022-06-09	1.030	1.035	0.955	0.970	0.970	189,949
2022-06-08	0.970	1.020	0.970	1.020	1.020	197,041
2022-06-07	1.000	1.005	0.970	0.970	0.970	185,151
2022-06-06	1.030	1.030	0.990	0.990	0.990	234,846
2022-06-03	1.045	1.075	1.015	1.030	1.030	180,338
2022-06-02	0.995	1.075	0.995	1.040	1.040	297,566
2022-06-01	1.070	1.070	0.980	0.980	0.980	274,693
2022-05-31	0.995	1.055	0.970	1.050	1.050	537,715
2022-05-30	0.900	0.960	0.900	0.960	0.960	529,942
2022-05-27	0.900	0.900	0.850	0.895	0.895	113,135
2022-05-26	0.900	0.900	0.870	0.900	0.900	98,122
2022-05-25	0.885	0.905	0.885	0.905	0.905	61,886
2022-05-24	0.910	0.930	0.870	0.880	0.880	74,217
2022-05-23	0.940	0.940	0.875	0.880	0.880	329,891
2022-05-20	0.900	0.975	0.895	0.975	0.975	116,677
2022-05-19	0.915	0.925	0.895	0.900	0.900	154,485
2022-05-18	0.940	0.955	0.925	0.925	0.925	179,070
2022-05-17	0.940	0.980	0.935	0.940	0.940	149,734
2022-05-16	0.985	0.995	0.930	0.940	0.940	220,319
2022-05-13	0.965	0.995	0.940	0.995	0.995	149,733
2022-05-12	0.960	0.985	0.930	0.950	0.950	93,659
2022-05-11	0.950	0.985	0.925	0.955	0.955	161,544
2022-05-10	0.945	1.015	0.930	0.975	0.975	287,739
2022-05-09	1.060	1.075	0.965	1.020	1.020	586,487
2022-05-06	1.090	1.095	1.060	1.075	1.075	135,139
2022-05-05	1.080	1.145	1.070	1.140	1.140	454,304
2022-05-04	1.055	1.135	1.020	1.040	1.040	1,075,165
2022-05-03	1.000	1.085	1.000	1.030	1.030	420,498
2022-05-02	1.080	1.085	1.035	1.035	1.035	329,481
2022-04-29	1.075	1.155	1.075	1.110	1.110	228,083
2022-04-28	1.100	1.155	1.070	1.075	1.075	139,562
2022-04-27	1.080	1.130	1.055	1.105	1.105	205,625

← NewerPage 19 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.