Hyterra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.030	0.031	0.028	0.031	0.030	353,709
2024-06-12	0.031	0.032	0.028	0.028	0.028	1,286,782
2024-06-11	0.033	0.033	0.030	0.030	0.029	1,693,007
2024-06-07	0.033	0.033	0.030	0.032	0.031	1,034,192
2024-06-06	0.032	0.032	0.031	0.032	0.031	1,372,621
2024-06-05	0.031	0.033	0.030	0.032	0.031	2,725,368
2024-06-04	0.030	0.031	0.028	0.030	0.029	1,506,424
2024-06-03	0.030	0.030	0.030	0.030	0.029	285,872
2024-05-31	0.030	0.030	0.028	0.030	0.029	1,066,133
2024-05-30	0.028	0.030	0.028	0.030	0.029	3,243,050
2024-05-29	0.030	0.030	0.030	0.030	0.029	936,371
2024-05-28	0.030	0.032	0.027	0.030	0.029	4,256,492
2024-05-27	0.033	0.034	0.027	0.030	0.029	7,879,454
2024-05-24	0.032	0.033	0.031	0.032	0.031	3,567,449
2024-05-23	0.033	0.034	0.031	0.032	0.031	8,277,936
2024-05-22	0.031	0.033	0.030	0.032	0.031	2,032,190
2024-05-21	0.027	0.032	0.027	0.030	0.029	2,473,731
2024-05-20	0.031	0.032	0.027	0.027	0.027	6,716,500
2024-05-17	0.024	0.031	0.024	0.028	0.028	5,684,425
2024-05-16	0.023	0.024	0.023	0.024	0.024	2,746,120
2024-05-15	0.023	0.024	0.022	0.024	0.024	5,919,883
2024-05-14	0.023	0.025	0.022	0.023	0.023	8,549,561
2024-05-13	0.024	0.024	0.021	0.023	0.023	4,617,998
2024-05-10	0.026	0.026	0.025	0.026	0.026	3,516,862
2024-05-09	0.020	0.026	0.020	0.025	0.025	6,278,328
2024-05-08	0.019	0.020	0.019	0.020	0.020	2,279,184
2024-05-07	0.021	0.021	0.019	0.019	0.019	1,499,605
2024-05-06	0.020	0.023	0.020	0.022	0.022	3,064,597
2024-05-03	0.021	0.021	0.021	0.021	0.021	1,115,000
2024-05-02	0.020	0.020	0.020	0.020	0.020	1,625,517
2024-05-01	0.022	0.024	0.020	0.020	0.020	1,814,851
2024-04-30	0.021	0.021	0.021	0.021	0.021	207,941
2024-04-29	0.022	0.023	0.021	0.022	0.022	3,120,920
2024-04-26	0.021	0.021	0.021	0.021	0.021	957,502
2024-04-24	0.021	0.021	0.021	0.021	0.021	0
2024-04-23	0.020	0.021	0.020	0.021	0.021	1,638,690
2024-04-22	0.020	0.020	0.020	0.020	0.020	697,167
2024-04-19	0.020	0.020	0.020	0.020	0.020	203,454
2024-04-18	0.020	0.020	0.020	0.020	0.020	3,005,375
2024-04-17	0.021	0.021	0.020	0.020	0.020	835,590
2024-04-16	0.022	0.022	0.021	0.021	0.021	1,034,264
2024-04-15	0.022	0.024	0.021	0.023	0.023	762,904
2024-04-12	0.022	0.022	0.022	0.022	0.022	407,209
2024-04-11	0.023	0.024	0.022	0.022	0.022	349,772
2024-04-10	0.022	0.023	0.022	0.023	0.022	3,256,422
2024-04-09	0.024	0.024	0.022	0.022	0.021	1,745,585
2024-04-08	0.024	0.024	0.023	0.024	0.022	1,160,488
2024-04-05	0.022	0.026	0.022	0.024	0.022	1,353,935
2024-04-04	0.022	0.022	0.022	0.022	0.021	540,909
2024-04-03	0.022	0.022	0.021	0.022	0.021	992,392
2024-04-02	0.022	0.023	0.022	0.023	0.022	802,966
2024-03-28	0.022	0.024	0.022	0.023	0.021	2,588,366
2024-03-27	0.021	0.021	0.021	0.021	0.019	0
2024-03-26	0.022	0.022	0.021	0.021	0.019	646,820
2024-03-25	0.022	0.022	0.021	0.021	0.019	646,820
2024-03-22	0.023	0.023	0.022	0.022	0.020	1,250,000
2024-03-21	0.022	0.023	0.022	0.023	0.021	964,418
2024-03-20	0.022	0.022	0.022	0.022	0.020	1,900,000
2024-03-19	0.021	0.021	0.021	0.021	0.019	834,494
2024-03-18	0.021	0.021	0.021	0.021	0.019	76,331

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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