Hyterra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.027	0.027	0.025	0.025	0.023	348,971
2023-12-18	0.026	0.027	0.026	0.026	0.024	607,003
2023-12-15	0.026	0.026	0.025	0.025	0.023	84,640
2023-12-14	0.028	0.028	0.027	0.027	0.025	1,247,647
2023-12-13	0.028	0.031	0.027	0.028	0.026	978,651
2023-12-12	0.027	0.027	0.027	0.027	0.025	0
2023-12-11	0.027	0.028	0.026	0.027	0.025	647,040
2023-12-08	0.026	0.031	0.026	0.027	0.025	1,045,000
2023-12-07	0.025	0.025	0.025	0.025	0.023	145,617
2023-12-06	0.024	0.025	0.024	0.025	0.023	1,172,896
2023-12-05	0.024	0.024	0.023	0.024	0.022	302,003
2023-12-04	0.023	0.023	0.023	0.023	0.021	0
2023-12-01	0.024	0.024	0.023	0.023	0.021	50,744
2023-11-30	0.023	0.024	0.022	0.024	0.022	1,755,622
2023-11-29	0.023	0.023	0.023	0.023	0.021	770,398
2023-11-28	0.022	0.023	0.022	0.023	0.021	490,000
2023-11-27	0.023	0.023	0.023	0.023	0.021	490,000
2023-11-24	0.023	0.024	0.023	0.023	0.021	462,176
2023-11-23	0.022	0.022	0.022	0.022	0.020	266,824
2023-11-22	0.022	0.022	0.022	0.022	0.020	868,354
2023-11-21	0.022	0.022	0.022	0.022	0.020	142,630
2023-11-20	0.022	0.022	0.022	0.022	0.020	0
2023-11-17	0.022	0.022	0.022	0.022	0.020	10,574
2023-11-16	0.021	0.022	0.021	0.022	0.020	426,266
2023-11-15	0.021	0.022	0.021	0.022	0.020	19,246
2023-11-14	0.022	0.022	0.022	0.022	0.020	103,318
2023-11-13	0.022	0.022	0.022	0.022	0.020	4,818
2023-11-10	0.022	0.022	0.022	0.022	0.020	0
2023-11-09	0.023	0.023	0.022	0.022	0.020	610,000
2023-11-08	0.023	0.023	0.023	0.023	0.021	0
2023-11-07	0.022	0.023	0.022	0.023	0.021	187,024
2023-11-06	0.023	0.023	0.020	0.020	0.018	626,276
2023-11-03	0.023	0.023	0.023	0.023	0.021	20
2023-11-02	0.023	0.023	0.023	0.023	0.021	6,500
2023-11-01	0.024	0.024	0.023	0.023	0.021	82,024
2023-10-31	0.023	0.024	0.022	0.024	0.022	1,030,603
2023-10-30	0.024	0.024	0.023	0.023	0.021	27,708
2023-10-27	0.022	0.024	0.022	0.024	0.022	1,174,699
2023-10-26	0.022	0.022	0.022	0.022	0.020	4,800
2023-10-25	0.021	0.022	0.021	0.022	0.020	126,315
2023-10-24	0.020	0.020	0.019	0.019	0.017	752,782
2023-10-23	0.020	0.020	0.017	0.017	0.016	1,296,102
2023-10-20	0.020	0.020	0.020	0.020	0.018	0
2023-10-19	0.020	0.020	0.020	0.020	0.018	1,000,000
2023-10-18	0.020	0.020	0.020	0.020	0.018	538,110
2023-10-17	0.020	0.020	0.020	0.020	0.018	937,435
2023-10-16	0.022	0.022	0.020	0.020	0.018	1,521,540
2023-10-13	0.022	0.022	0.022	0.022	0.020	0
2023-10-12	0.022	0.022	0.022	0.022	0.020	0
2023-10-11	0.022	0.022	0.022	0.022	0.020	300,000
2023-10-10	0.022	0.022	0.022	0.022	0.020	0
2023-10-09	0.022	0.022	0.022	0.022	0.020	0
2023-10-06	0.022	0.022	0.022	0.022	0.020	0
2023-10-05	0.022	0.022	0.022	0.022	0.020	100,000
2023-10-04	0.022	0.022	0.022	0.022	0.020	350,000
2023-10-03	0.022	0.022	0.022	0.022	0.020	22,818
2023-10-02	0.022	0.022	0.022	0.022	0.020	0
2023-09-29	0.022	0.022	0.022	0.022	0.020	0
2023-09-28	0.022	0.022	0.022	0.022	0.020	0
2023-09-27	0.023	0.023	0.022	0.022	0.020	2,500,000

← NewerPage 13 of 22 · 1,265 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.