Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.905	1.905	1.905	1.905	1.532	0
2022-10-11	1.905	1.905	1.905	1.905	1.532	0
2022-10-10	2.010	2.010	1.905	1.905	1.532	22,578
2022-10-07	2.090	2.090	2.010	2.010	1.616	10,035
2022-10-06	2.040	2.100	2.040	2.100	1.688	10,361
2022-10-05	1.950	1.980	1.950	1.980	1.592	3,180
2022-10-04	1.950	1.950	1.950	1.950	1.568	560
2022-10-03	1.950	1.950	1.920	1.920	1.544	11,232
2022-09-30	1.990	2.000	1.980	1.980	1.592	28,268
2022-09-29	2.090	2.090	2.080	2.080	1.672	4,940
2022-09-28	2.130	2.130	2.130	2.130	1.712	0
2022-09-27	2.130	2.130	2.130	2.130	1.712	24,630
2022-09-26	2.100	2.100	2.100	2.100	1.688	0
2022-09-23	2.100	2.100	2.100	2.100	1.688	0
2022-09-21	2.130	2.130	2.100	2.100	1.688	24,311
2022-09-20	2.140	2.140	2.140	2.140	1.720	10,971
2022-09-19	2.140	2.140	2.140	2.140	1.720	4,081
2022-09-16	2.140	2.140	2.140	2.140	1.720	935
2022-09-15	2.140	2.140	2.140	2.140	1.720	0
2022-09-14	2.140	2.140	2.140	2.140	1.720	0
2022-09-13	2.120	2.140	2.120	2.140	1.720	6,000
2022-09-12	2.110	2.120	2.110	2.120	1.704	5,000
2022-09-09	2.130	2.130	2.130	2.130	1.712	0
2022-09-08	2.130	2.130	2.130	2.130	1.712	0
2022-09-07	2.130	2.130	2.130	2.130	1.712	1,094
2022-09-06	2.150	2.150	2.150	2.150	1.729	0
2022-09-05	2.120	2.150	2.100	2.150	1.729	7,721
2022-09-02	2.120	2.120	2.120	2.120	1.704	8
2022-09-01	2.150	2.150	2.150	2.150	1.729	0
2022-08-31	2.150	2.150	2.150	2.150	1.680	47
2022-08-30	2.150	2.150	2.150	2.150	1.680	4,651
2022-08-29	2.140	2.150	2.140	2.150	1.680	6,385
2022-08-26	2.100	2.140	2.090	2.140	1.672	9,680
2022-08-25	2.080	2.080	2.060	2.060	1.610	28,352
2022-08-24	2.060	2.060	2.060	2.060	1.610	0
2022-08-23	2.060	2.060	2.060	2.060	1.610	0
2022-08-22	2.060	2.060	2.060	2.060	1.610	0
2022-08-19	2.060	2.060	2.060	2.060	1.610	0
2022-08-18	2.070	2.070	2.060	2.060	1.610	3,098
2022-08-17	2.080	2.080	2.060	2.060	1.610	10,471
2022-08-16	2.080	2.080	2.070	2.070	1.618	7,079
2022-08-15	2.170	2.170	2.060	2.060	1.610	14,301
2022-08-12	2.180	2.200	2.120	2.170	1.696	23,308
2022-08-11	1.955	1.955	1.955	1.955	1.528	0
2022-08-10	1.955	1.955	1.955	1.955	1.528	0
2022-08-09	1.955	1.955	1.955	1.955	1.528	1
2022-08-08	1.990	1.990	1.990	1.990	1.555	1
2022-08-05	1.990	1.990	1.990	1.990	1.555	0
2022-08-04	1.990	1.990	1.990	1.990	1.555	0
2022-08-03	1.950	1.990	1.950	1.990	1.555	995
2022-08-02	1.990	1.990	1.990	1.990	1.555	5,015
2022-08-01	1.985	1.990	1.985	1.990	1.555	537
2022-07-29	1.985	1.990	1.950	1.990	1.555	12,611
2022-07-28	1.950	1.950	1.950	1.950	1.524	0
2022-07-27	1.950	1.955	1.950	1.950	1.524	25,043
2022-07-26	1.950	1.950	1.950	1.950	1.524	0
2022-07-25	1.950	1.950	1.950	1.950	1.524	0
2022-07-22	1.950	1.950	1.950	1.950	1.524	1
2022-07-21	1.900	1.900	1.900	1.900	1.485	0
2022-07-20	1.900	1.900	1.900	1.900	1.485	984

← NewerPage 18 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.