Highfield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.690	0.745	0.680	0.715	0.715	600,936
2022-01-25	0.740	0.740	0.675	0.700	0.700	767,617
2022-01-24	0.745	0.760	0.715	0.760	0.760	654,876
2022-01-21	0.885	0.885	0.765	0.785	0.785	1,556,290
2022-01-20	0.880	0.925	0.870	0.880	0.880	823,365
2022-01-19	0.835	0.885	0.835	0.870	0.870	442,204
2022-01-18	0.830	0.865	0.830	0.855	0.855	160,218
2022-01-17	0.850	0.850	0.830	0.830	0.830	125,065
2022-01-14	0.880	0.880	0.825	0.825	0.825	321,729
2022-01-13	0.880	0.885	0.865	0.870	0.870	28,433
2022-01-12	0.840	0.885	0.840	0.880	0.880	278,712
2022-01-11	0.825	0.845	0.825	0.825	0.825	177,217
2022-01-10	0.815	0.820	0.795	0.805	0.805	101,007
2022-01-07	0.820	0.845	0.810	0.810	0.810	111,687
2022-01-06	0.830	0.870	0.800	0.820	0.820	495,461
2022-01-05	0.825	0.860	0.810	0.830	0.830	239,194
2022-01-04	0.900	0.905	0.805	0.810	0.810	602,628
2021-12-31	0.895	0.930	0.880	0.900	0.900	472,314
2021-12-30	0.930	0.930	0.875	0.895	0.895	754,727
2021-12-29	0.875	0.940	0.875	0.910	0.910	1,403,115
2021-12-24	0.820	0.860	0.805	0.835	0.835	582,968
2021-12-23	0.780	0.820	0.770	0.820	0.820	989,998
2021-12-22	0.800	0.800	0.755	0.780	0.780	410,488
2021-12-21	0.750	0.770	0.730	0.770	0.770	1,044,736
2021-12-20	0.745	0.770	0.715	0.755	0.755	715,812
2021-12-17	0.740	0.740	0.690	0.710	0.710	866,094
2021-12-16	0.675	0.735	0.660	0.720	0.720	1,455,050
2021-12-15	0.665	0.680	0.630	0.640	0.640	603,463
2021-12-14	0.630	0.650	0.615	0.645	0.645	737,454
2021-12-13	0.600	0.635	0.600	0.610	0.610	511,179
2021-12-10	0.565	0.585	0.565	0.580	0.580	159,098
2021-12-09	0.565	0.585	0.565	0.565	0.565	131,868
2021-12-08	0.570	0.600	0.560	0.580	0.580	281,158
2021-12-07	0.550	0.575	0.550	0.570	0.570	223,782
2021-12-06	0.580	0.580	0.530	0.550	0.550	178,257
2021-12-03	0.575	0.585	0.570	0.585	0.585	75,355
2021-12-02	0.585	0.585	0.550	0.580	0.580	144,779
2021-12-01	0.590	0.600	0.570	0.585	0.585	171,791
2021-11-30	0.570	0.610	0.570	0.600	0.600	208,344
2021-11-29	0.520	0.560	0.520	0.560	0.560	527,351
2021-11-26	0.545	0.560	0.520	0.520	0.520	190,725
2021-11-25	0.550	0.553	0.550	0.550	0.550	48,271
2021-11-24	0.540	0.570	0.540	0.555	0.555	94,011
2021-11-23	0.545	0.570	0.545	0.550	0.550	255,115
2021-11-22	0.540	0.545	0.540	0.540	0.540	38,772
2021-11-19	0.530	0.565	0.530	0.550	0.550	124,740
2021-11-18	0.540	0.555	0.525	0.525	0.525	59,217
2021-11-17	0.540	0.555	0.525	0.525	0.525	160,421
2021-11-16	0.550	0.565	0.540	0.540	0.540	110,439
2021-11-15	0.550	0.560	0.540	0.550	0.550	190,564
2021-11-12	0.530	0.560	0.530	0.550	0.550	148,205
2021-11-11	0.540	0.560	0.520	0.540	0.540	185,088
2021-11-10	0.555	0.560	0.540	0.540	0.540	206,159
2021-11-09	0.570	0.575	0.555	0.555	0.555	419,004
2021-11-08	0.565	0.570	0.555	0.570	0.570	503,670
2021-11-05	0.580	0.580	0.555	0.555	0.555	206,678
2021-11-04	0.600	0.600	0.575	0.575	0.575	106,220
2021-11-03	0.600	0.600	0.570	0.600	0.600	142,846
2021-11-02	0.595	0.610	0.565	0.590	0.590	344,821
2021-11-01	0.630	0.630	0.590	0.620	0.620	85,063

← NewerPage 21 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.