Hitech Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.110	2.110	2.110	2.110	1.609	2
2022-01-25	2.120	2.120	2.120	2.120	1.616	0
2022-01-24	2.120	2.120	2.120	2.120	1.616	6,181
2022-01-21	2.100	2.120	2.100	2.120	1.616	2,278
2022-01-20	2.120	2.120	2.120	2.120	1.616	254
2022-01-19	2.070	2.120	2.060	2.120	1.616	12,630
2022-01-18	1.980	2.100	1.980	2.030	1.548	44,595
2022-01-17	1.970	1.970	1.970	1.970	1.502	18
2022-01-14	1.970	1.970	1.915	1.915	1.460	7,198
2022-01-13	1.970	1.970	1.950	1.950	1.487	8,651
2022-01-12	1.940	1.940	1.940	1.940	1.479	412
2022-01-11	1.940	1.940	1.940	1.940	1.479	23
2022-01-10	1.950	1.970	1.940	1.940	1.479	12,231
2022-01-07	1.940	1.940	1.940	1.940	1.479	4,264
2022-01-06	1.940	1.940	1.940	1.940	1.479	1,419
2022-01-05	1.950	1.950	1.940	1.940	1.479	10,644
2022-01-04	1.955	1.955	1.955	1.955	1.491	8,103
2021-12-31	1.955	1.955	1.955	1.955	1.491	12,573
2021-12-30	1.955	1.955	1.950	1.950	1.487	1,769
2021-12-29	2.030	2.040	1.945	1.945	1.483	9,194
2021-12-24	2.020	2.030	2.020	2.030	1.548	8,948
2021-12-23	2.030	2.030	2.010	2.010	1.533	990
2021-12-22	1.995	2.030	1.995	2.030	1.548	3,722
2021-12-21	2.020	2.030	2.020	2.030	1.548	2,480
2021-12-20	2.000	2.000	2.000	2.000	1.525	542
2021-12-17	1.930	1.930	1.930	1.930	1.472	0
2021-12-16	1.930	1.930	1.930	1.930	1.472	10,962
2021-12-15	2.000	2.000	1.920	1.920	1.464	8,339
2021-12-14	2.020	2.020	2.000	2.000	1.525	526
2021-12-13	1.940	1.940	1.940	1.940	1.479	0
2021-12-10	2.040	2.040	1.925	1.940	1.479	19,725
2021-12-09	1.915	1.985	1.915	1.985	1.514	803
2021-12-08	2.050	2.060	2.050	2.060	1.571	2,000
2021-12-07	2.060	2.060	2.060	2.060	1.571	5
2021-12-06	2.050	2.050	2.000	2.000	1.525	3,501
2021-12-03	2.070	2.070	2.050	2.050	1.563	1,500
2021-12-02	2.120	2.120	2.120	2.120	1.616	0
2021-12-01	2.090	2.120	2.090	2.120	1.616	9,209
2021-11-30	2.040	2.050	2.040	2.050	1.563	7,300
2021-11-29	1.925	2.000	1.925	2.000	1.525	13,605
2021-11-26	2.100	2.100	1.920	1.920	1.464	14,091
2021-11-25	2.130	2.130	2.130	2.130	1.624	0
2021-11-24	2.130	2.130	2.130	2.130	1.624	2,808
2021-11-23	2.130	2.130	2.130	2.130	1.624	2,765
2021-11-22	2.150	2.150	2.150	2.150	1.639	930
2021-11-19	2.150	2.150	2.150	2.150	1.639	4,119
2021-11-18	2.130	2.130	2.130	2.130	1.624	0
2021-11-17	2.130	2.130	2.130	2.130	1.624	0
2021-11-16	2.130	2.130	2.130	2.130	1.624	0
2021-11-15	2.140	2.150	2.130	2.130	1.624	6,061
2021-11-12	2.140	2.140	2.140	2.140	1.632	2,330
2021-11-11	2.140	2.150	2.110	2.150	1.639	3,604
2021-11-10	2.150	2.150	2.150	2.150	1.639	730
2021-11-09	2.150	2.150	2.150	2.150	1.639	16,968
2021-11-08	2.170	2.170	2.110	2.150	1.639	6,931
2021-11-05	2.120	2.120	2.120	2.120	1.616	1,037
2021-11-04	2.120	2.120	2.120	2.120	1.616	0
2021-11-03	2.150	2.150	2.120	2.120	1.616	1,928
2021-11-02	2.150	2.150	2.150	2.150	1.639	0
2021-11-01	2.150	2.150	2.140	2.150	1.639	12,370

← NewerPage 21 of 22 · 1,266 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.