Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.060	2.070	1.995	2.020	1.636	15,903
2023-01-06	2.050	2.060	2.050	2.060	1.668	2,340
2023-01-05	2.070	2.070	2.070	2.070	1.676	0
2023-01-04	2.070	2.070	2.070	2.070	1.676	0
2023-01-03	2.070	2.070	2.070	2.070	1.676	240
2022-12-30	2.070	2.070	2.070	2.070	1.676	13
2022-12-29	2.060	2.070	2.060	2.060	1.668	2,450
2022-12-28	2.060	2.060	2.060	2.060	1.668	871
2022-12-23	2.060	2.060	2.060	2.060	1.668	179
2022-12-22	2.015	2.015	2.015	2.015	1.632	0
2022-12-21	2.015	2.015	2.015	2.015	1.632	0
2022-12-20	2.015	2.015	2.015	2.015	1.632	801
2022-12-19	2.050	2.060	2.050	2.060	1.668	4,385
2022-12-16	2.050	2.050	2.050	2.050	1.660	0
2022-12-15	2.050	2.050	2.050	2.050	1.660	0
2022-12-14	2.100	2.100	2.050	2.050	1.660	14,086
2022-12-13	2.060	2.060	2.050	2.050	1.660	2,000
2022-12-12	2.060	2.060	2.060	2.060	1.668	2
2022-12-09	2.050	2.050	2.050	2.050	1.660	0
2022-12-08	2.050	2.050	2.050	2.050	1.660	2,000
2022-12-07	2.050	2.050	2.050	2.050	1.648	7
2022-12-06	2.050	2.050	2.050	2.050	1.648	2,957
2022-12-05	2.000	2.050	2.000	2.050	1.648	2,750
2022-12-02	1.990	2.000	1.985	2.000	1.608	10,100
2022-12-01	1.970	1.970	1.970	1.970	1.584	0
2022-11-30	1.970	1.970	1.970	1.970	1.584	0
2022-11-29	1.970	1.970	1.970	1.970	1.584	0
2022-11-28	1.970	1.970	1.970	1.970	1.584	0
2022-11-25	1.970	1.970	1.970	1.970	1.584	0
2022-11-24	1.970	1.970	1.970	1.970	1.584	0
2022-11-23	1.970	1.970	1.970	1.970	1.584	0
2022-11-22	1.970	1.970	1.970	1.970	1.584	0
2022-11-21	2.060	2.060	1.970	1.970	1.584	2,637
2022-11-18	2.050	2.050	2.050	2.050	1.648	270
2022-11-17	1.980	1.980	1.980	1.980	1.592	0
2022-11-16	1.980	1.980	1.980	1.980	1.592	1,000
2022-11-15	1.970	1.970	1.970	1.970	1.584	2,200
2022-11-14	1.960	2.000	1.960	1.970	1.584	2,780
2022-11-11	1.995	1.995	1.995	1.995	1.604	250
2022-11-10	2.000	2.000	2.000	2.000	1.608	0
2022-11-09	2.000	2.000	2.000	2.000	1.608	0
2022-11-08	2.000	2.000	2.000	2.000	1.608	0
2022-11-07	2.000	2.000	2.000	2.000	1.608	0
2022-11-04	2.000	2.000	2.000	2.000	1.608	0
2022-11-03	2.000	2.000	2.000	2.000	1.608	0
2022-11-02	1.960	2.000	1.960	2.000	1.608	2,602
2022-11-01	1.995	1.995	1.960	1.960	1.576	17,500
2022-10-31	1.965	1.965	1.965	1.965	1.580	670
2022-10-28	1.975	1.975	1.960	1.960	1.576	1,715
2022-10-27	2.140	2.140	1.960	1.960	1.576	10,500
2022-10-26	2.150	2.150	2.150	2.150	1.729	2,300
2022-10-25	2.090	2.190	2.090	2.190	1.761	5,466
2022-10-24	2.000	2.000	2.000	2.000	1.608	0
2022-10-21	2.000	2.000	2.000	2.000	1.608	2,071
2022-10-20	2.000	2.000	1.955	1.955	1.572	1,632
2022-10-19	1.995	1.995	1.995	1.995	1.604	497
2022-10-18	1.995	1.995	1.995	1.995	1.604	497
2022-10-17	1.905	1.905	1.905	1.905	1.532	0
2022-10-14	1.905	1.905	1.905	1.905	1.532	0
2022-10-13	1.905	1.905	1.905	1.905	1.532	0

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0400 AUD
2026-03-10	0.0450 AUD
2025-09-03	0.0500 AUD
2025-03-05	0.0500 AUD
2024-08-30	0.0500 AUD
2024-03-04	0.0500 AUD
2023-09-01	0.0500 AUD
2023-03-06	0.0500 AUD
2022-12-08	0.0150 AUD
2022-09-01	0.0600 AUD
2022-03-03	0.0500 AUD
2021-08-31	0.0500 AUD
2021-03-04	0.0550 AUD
2020-08-28	0.0400 AUD
2020-03-04	0.0550 AUD
2019-08-28	0.0400 AUD
2019-03-04	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.