Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.900	1.900	1.900	1.900	1.485	0
2022-07-18	1.900	1.900	1.900	1.900	1.485	1,000
2022-07-15	2.000	2.000	2.000	2.000	1.563	1
2022-07-14	2.000	2.000	2.000	2.000	1.563	42,472
2022-07-13	1.875	1.940	1.875	1.940	1.516	5,950
2022-07-12	1.895	1.900	1.890	1.890	1.477	5,087
2022-07-11	1.850	1.900	1.850	1.900	1.485	5,400
2022-07-08	1.800	1.800	1.800	1.800	1.407	0
2022-07-07	1.800	1.800	1.800	1.800	1.407	0
2022-07-06	1.800	1.800	1.800	1.800	1.407	1,545
2022-07-05	1.800	1.800	1.800	1.800	1.407	3,500
2022-07-04	1.805	1.805	1.805	1.805	1.411	3,016
2022-07-01	1.925	1.925	1.820	1.820	1.422	2,500
2022-06-30	1.870	1.870	1.870	1.870	1.461	0
2022-06-29	1.870	1.870	1.870	1.870	1.461	0
2022-06-28	1.860	1.870	1.850	1.870	1.461	17,742
2022-06-27	1.830	1.850	1.830	1.850	1.446	5,833
2022-06-24	1.820	1.820	1.820	1.820	1.422	0
2022-06-23	1.820	1.820	1.820	1.820	1.422	1
2022-06-22	1.770	1.770	1.770	1.770	1.383	0
2022-06-21	1.770	1.770	1.770	1.770	1.383	0
2022-06-20	1.770	1.770	1.770	1.770	1.383	0
2022-06-17	1.740	1.770	1.740	1.770	1.383	19,414
2022-06-16	1.790	1.790	1.770	1.770	1.383	11,330
2022-06-15	1.850	1.850	1.790	1.790	1.399	1,269
2022-06-14	1.840	1.840	1.760	1.760	1.376	16,707
2022-06-10	1.955	1.955	1.955	1.955	1.528	0
2022-06-09	1.955	1.955	1.955	1.955	1.528	1
2022-06-08	1.905	1.905	1.900	1.900	1.485	10,713
2022-06-07	1.950	1.950	1.865	1.865	1.458	4,232
2022-06-06	1.980	1.980	1.980	1.980	1.547	0
2022-06-03	1.900	1.980	1.900	1.980	1.547	721
2022-06-02	1.835	1.835	1.835	1.835	1.434	0
2022-06-01	1.835	1.835	1.835	1.835	1.434	0
2022-05-31	1.835	1.835	1.835	1.835	1.434	0
2022-05-30	1.835	1.835	1.835	1.835	1.434	1,690
2022-05-27	1.990	1.990	1.990	1.990	1.555	1,500
2022-05-26	1.990	1.990	1.990	1.990	1.555	1
2022-05-25	1.940	1.990	1.940	1.990	1.555	3,200
2022-05-24	1.990	1.990	1.990	1.990	1.555	0
2022-05-23	1.990	1.990	1.990	1.990	1.555	0
2022-05-20	1.990	1.990	1.990	1.990	1.555	13,000
2022-05-19	1.990	1.990	1.990	1.990	1.555	1
2022-05-18	2.000	2.000	2.000	2.000	1.563	11,000
2022-05-17	1.990	2.000	1.990	2.000	1.563	11,000
2022-05-16	1.980	1.990	1.980	1.990	1.555	6,632
2022-05-13	1.990	1.990	1.990	1.990	1.555	14,000
2022-05-12	1.990	1.990	1.990	1.990	1.555	10,000
2022-05-11	1.990	1.990	1.990	1.990	1.555	4,187
2022-05-10	1.900	1.990	1.900	1.990	1.555	17,050
2022-05-09	1.860	1.860	1.860	1.860	1.454	2,500
2022-05-06	1.825	1.840	1.825	1.835	1.434	15,627
2022-05-05	1.900	1.900	1.900	1.900	1.485	2,990
2022-05-04	1.900	1.900	1.900	1.900	1.485	5,139
2022-05-03	1.900	1.900	1.900	1.900	1.485	478
2022-05-02	1.900	1.900	1.900	1.900	1.485	4,893
2022-04-29	2.000	2.010	1.900	1.900	1.485	60,986
2022-04-28	1.890	1.900	1.870	1.900	1.485	8,020
2022-04-27	1.920	1.920	1.890	1.890	1.477	6,839
2022-04-26	1.950	1.950	1.950	1.950	1.524	0

← NewerPage 19 of 22 · 1,265 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.