Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.010	2.010	1.950	1.950	1.524	502
2022-04-21	2.000	2.000	2.000	2.000	1.563	0
2022-04-20	1.973	2.000	1.973	2.000	1.563	4,400
2022-04-19	2.000	2.000	1.920	1.950	1.524	3,133
2022-04-14	2.000	2.000	2.000	2.000	1.563	10,000
2022-04-13	2.000	2.000	2.000	2.000	1.563	229
2022-04-12	2.020	2.020	1.950	1.950	1.524	18,280
2022-04-11	2.020	2.020	2.020	2.020	1.579	4,433
2022-04-08	2.050	2.050	1.990	2.020	1.579	1,552
2022-04-07	2.000	2.040	1.980	2.040	1.594	12,501
2022-04-06	1.980	1.980	1.980	1.980	1.547	5,000
2022-04-05	1.950	1.950	1.950	1.950	1.524	3,586
2022-04-04	1.980	1.980	1.950	1.950	1.524	2,369
2022-04-01	1.958	1.960	1.958	1.960	1.532	1,499
2022-03-31	1.960	1.960	1.960	1.960	1.532	1,000
2022-03-30	1.900	1.900	1.900	1.900	1.485	0
2022-03-29	1.900	1.900	1.900	1.900	1.485	0
2022-03-28	2.040	2.040	1.890	1.900	1.485	51,920
2022-03-25	1.990	1.990	1.990	1.990	1.555	0
2022-03-24	1.990	1.990	1.990	1.990	1.555	0
2022-03-23	1.990	1.990	1.990	1.990	1.555	0
2022-03-22	1.990	1.990	1.990	1.990	1.555	0
2022-03-21	2.030	2.030	1.990	1.990	1.555	5,493
2022-03-18	2.010	2.010	2.010	2.010	1.571	1,500
2022-03-17	2.030	2.030	2.030	2.030	1.587	555
2022-03-16	2.030	2.030	2.020	2.020	1.579	5,515
2022-03-15	2.020	2.020	2.020	2.020	1.579	2,495
2022-03-14	2.030	2.030	2.030	2.030	1.587	0
2022-03-11	2.030	2.030	2.030	2.030	1.587	0
2022-03-10	2.005	2.030	2.005	2.030	1.587	2,225
2022-03-09	1.970	1.990	1.970	1.990	1.555	18,873
2022-03-08	2.040	2.050	1.900	1.900	1.485	25,061
2022-03-07	2.020	2.040	2.020	2.040	1.594	3,060
2022-03-04	2.050	2.050	2.050	2.050	1.602	0
2022-03-03	2.050	2.050	2.050	2.050	1.602	0
2022-03-02	2.050	2.080	2.020	2.050	1.563	13,798
2022-03-01	2.050	2.050	2.050	2.050	1.563	5
2022-02-28	2.130	2.130	2.050	2.050	1.563	15,678
2022-02-25	2.080	2.080	2.070	2.070	1.578	3,060
2022-02-24	2.030	2.050	2.030	2.050	1.563	2,753
2022-02-23	2.080	2.080	2.050	2.050	1.563	3,000
2022-02-22	2.140	2.140	2.140	2.140	1.632	880
2022-02-21	2.160	2.160	2.160	2.160	1.647	0
2022-02-18	2.190	2.190	2.140	2.160	1.647	13,895
2022-02-17	2.250	2.250	2.160	2.170	1.655	36,868
2022-02-16	2.040	2.240	2.040	2.170	1.655	53,126
2022-02-15	2.020	2.020	2.020	2.020	1.540	0
2022-02-14	2.080	2.080	2.020	2.020	1.540	5,275
2022-02-11	2.090	2.090	2.090	2.090	1.594	0
2022-02-10	2.090	2.090	2.090	2.090	1.594	1,436
2022-02-09	2.090	2.090	2.090	2.090	1.594	3,012
2022-02-08	2.090	2.090	2.080	2.080	1.586	1,483
2022-02-07	2.080	2.080	2.080	2.080	1.586	2,000,564
2022-02-04	2.080	2.080	2.080	2.080	1.586	3,654
2022-02-03	2.090	2.090	2.090	2.090	1.594	0
2022-02-02	1.950	2.090	1.950	2.090	1.594	8,832
2022-02-01	1.955	1.955	1.940	1.940	1.479	9,718
2022-01-31	2.090	2.090	2.090	2.090	1.594	1
2022-01-28	2.110	2.110	2.110	2.110	1.609	1,000
2022-01-27	2.110	2.110	2.110	2.110	1.609	2

← NewerPage 20 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.