Hyterra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.021	0.021	0.021	0.021	0.019	0
2024-03-14	0.019	0.021	0.019	0.021	0.019	676,133
2024-03-13	0.021	0.021	0.019	0.019	0.017	575,000
2024-03-12	0.021	0.021	0.021	0.021	0.019	230,000
2024-03-11	0.022	0.022	0.021	0.021	0.019	200,857
2024-03-08	0.022	0.022	0.022	0.022	0.020	168,750
2024-03-07	0.021	0.021	0.021	0.021	0.019	191,001
2024-03-06	0.021	0.022	0.021	0.021	0.019	896,755
2024-03-05	0.021	0.021	0.021	0.021	0.019	372,631
2024-03-04	0.022	0.022	0.021	0.021	0.019	547,157
2024-03-01	0.023	0.023	0.022	0.022	0.020	460,000
2024-02-29	0.024	0.024	0.024	0.024	0.022	134,914
2024-02-28	0.024	0.024	0.024	0.024	0.022	165,096
2024-02-27	0.024	0.024	0.024	0.024	0.022	200,000
2024-02-26	0.024	0.024	0.024	0.024	0.022	205,000
2024-02-23	0.024	0.024	0.024	0.024	0.022	28,000
2024-02-22	0.024	0.024	0.024	0.024	0.022	0
2024-02-21	0.024	0.024	0.024	0.024	0.022	210,000
2024-02-20	0.023	0.024	0.023	0.024	0.022	488,803
2024-02-19	0.023	0.023	0.022	0.023	0.021	256,877
2024-02-16	0.024	0.024	0.024	0.024	0.022	253,493
2024-02-15	0.023	0.024	0.022	0.024	0.022	1,252,483
2024-02-14	0.022	0.022	0.022	0.022	0.020	100,017
2024-02-13	0.023	0.023	0.022	0.022	0.020	108,534
2024-02-12	0.023	0.023	0.023	0.023	0.021	201,187
2024-02-09	0.024	0.024	0.023	0.023	0.021	170,813
2024-02-08	0.024	0.024	0.024	0.024	0.022	201,795
2024-02-07	0.024	0.024	0.023	0.023	0.021	316,103
2024-02-06	0.025	0.025	0.025	0.025	0.023	272,400
2024-02-05	0.025	0.025	0.025	0.025	0.023	97,474
2024-02-02	0.022	0.025	0.022	0.025	0.023	1,520,000
2024-02-01	0.022	0.022	0.021	0.021	0.019	631,540
2024-01-31	0.022	0.022	0.021	0.021	0.019	283,927
2024-01-30	0.022	0.022	0.022	0.022	0.020	0
2024-01-29	0.022	0.022	0.022	0.022	0.020	110,400
2024-01-25	0.022	0.022	0.022	0.022	0.020	68,875
2024-01-24	0.022	0.022	0.022	0.022	0.020	0
2024-01-23	0.023	0.023	0.022	0.022	0.020	231,125
2024-01-22	0.023	0.023	0.023	0.023	0.021	250,000
2024-01-19	0.023	0.023	0.023	0.023	0.021	70,000
2024-01-18	0.022	0.023	0.022	0.023	0.021	3,017,507
2024-01-17	0.022	0.022	0.022	0.022	0.020	55,190
2024-01-16	0.022	0.022	0.022	0.022	0.020	0
2024-01-15	0.022	0.022	0.022	0.022	0.020	0
2024-01-12	0.022	0.022	0.022	0.022	0.020	30,000
2024-01-11	0.021	0.021	0.021	0.021	0.019	33,453
2024-01-10	0.022	0.024	0.022	0.022	0.020	154,450
2024-01-09	0.024	0.024	0.024	0.024	0.022	0
2024-01-08	0.024	0.024	0.024	0.024	0.022	225,000
2024-01-05	0.022	0.022	0.022	0.022	0.020	0
2024-01-04	0.022	0.024	0.022	0.022	0.020	1,449,098
2024-01-03	0.022	0.022	0.022	0.022	0.020	136,997
2024-01-02	0.023	0.024	0.023	0.024	0.022	272,000
2023-12-29	0.023	0.023	0.023	0.023	0.021	0
2023-12-28	0.024	0.024	0.023	0.023	0.021	60,000
2023-12-27	0.023	0.023	0.023	0.023	0.021	250,000
2023-12-22	0.024	0.024	0.023	0.023	0.021	1,146,815
2023-12-21	0.024	0.024	0.024	0.024	0.022	804,545
2023-12-20	0.025	0.025	0.025	0.025	0.023	639,125
2023-12-19	0.027	0.027	0.025	0.025	0.023	348,971

← NewerPage 12 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.