Hillgrove Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.090 | 1.155 | 1.085 | 1.095 | 1.095 | 312,761 |
| 2026-10-21 | 1.055 | 1.095 | 1.048 | 1.085 | 1.085 | 525,993 |
| 2026-10-20 | 1.050 | 1.100 | 1.050 | 1.060 | 1.060 | 432,761 |
| 2026-10-19 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 193,391 |
| 2026-10-16 | 1.060 | 1.100 | 1.060 | 1.095 | 1.095 | 457,237 |
| 2026-10-15 | 1.065 | 1.085 | 1.030 | 1.045 | 1.045 | 746,062 |
| 2026-10-14 | 1.100 | 1.123 | 1.065 | 1.100 | 1.100 | 357,305 |
| 2026-10-13 | 1.185 | 1.185 | 1.090 | 1.090 | 1.090 | 608,571 |
| 2026-10-12 | 1.175 | 1.220 | 1.170 | 1.185 | 1.185 | 655,597 |
| 2026-10-09 | 1.180 | 1.180 | 1.130 | 1.155 | 1.155 | 420,333 |
| 2026-10-08 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 594,013 |
| 2026-10-07 | 1.210 | 1.245 | 1.155 | 1.175 | 1.175 | 461,598 |
| 2026-10-06 | 1.270 | 1.290 | 1.200 | 1.200 | 1.200 | 710,238 |
| 2026-10-05 | 1.215 | 1.265 | 1.215 | 1.265 | 1.265 | 858,389 |
| 2026-10-02 | 1.220 | 1.240 | 1.195 | 1.200 | 1.200 | 614,400 |
| 2026-10-01 | 1.180 | 1.225 | 1.145 | 1.220 | 1.220 | 901,275 |
| 2026-09-30 | 1.175 | 1.185 | 1.150 | 1.185 | 1.185 | 397,367 |
| 2026-09-29 | 1.175 | 1.180 | 1.160 | 1.175 | 1.175 | 279,703 |
| 2026-09-28 | 1.185 | 1.185 | 1.150 | 1.165 | 1.165 | 689,799 |
| 2026-09-25 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 582,199 |
| 2026-09-24 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 863,842 |
| 2026-09-23 | 1.180 | 1.220 | 1.180 | 1.205 | 1.205 | 1,085,200 |
| 2026-09-22 | 1.160 | 1.185 | 1.160 | 1.175 | 1.175 | 410,215 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.