Hyterra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.023	0.023	0.023	0.023	0.021	96,981
2023-09-25	0.024	0.024	0.024	0.024	0.022	457,499
2023-09-22	0.023	0.023	0.023	0.023	0.021	0
2023-09-21	0.023	0.023	0.023	0.023	0.021	5,001
2023-09-20	0.023	0.023	0.023	0.023	0.021	150,000
2023-09-19	0.022	0.022	0.022	0.022	0.020	499,999
2023-09-18	0.023	0.023	0.023	0.023	0.021	17,710
2023-09-15	0.025	0.025	0.023	0.023	0.021	223,117
2023-09-14	0.023	0.024	0.023	0.024	0.022	464,625
2023-09-13	0.023	0.023	0.023	0.023	0.021	45,951
2023-09-12	0.023	0.023	0.022	0.022	0.020	5,057,000
2023-09-11	0.023	0.023	0.023	0.023	0.021	0
2023-09-08	0.023	0.023	0.023	0.023	0.021	128,571
2023-09-07	0.023	0.023	0.023	0.023	0.021	43,478
2023-09-06	0.024	0.024	0.024	0.024	0.022	348,496
2023-09-05	0.024	0.024	0.024	0.024	0.022	0
2023-09-04	0.024	0.024	0.024	0.024	0.022	117,200
2023-09-01	0.023	0.023	0.022	0.022	0.020	1,112,900
2023-08-31	0.025	0.025	0.025	0.025	0.023	21,000
2023-08-30	0.025	0.025	0.025	0.025	0.023	421,800
2023-08-29	0.025	0.025	0.025	0.025	0.023	822,551
2023-08-28	0.022	0.026	0.022	0.025	0.023	1,535,644
2023-08-25	0.022	0.022	0.022	0.022	0.020	41,700
2023-08-24	0.022	0.022	0.022	0.022	0.020	75,000
2023-08-23	0.022	0.022	0.022	0.022	0.020	1,319
2023-08-22	0.023	0.023	0.023	0.023	0.021	0
2023-08-21	0.023	0.023	0.023	0.023	0.021	0
2023-08-18	0.023	0.023	0.023	0.023	0.021	0
2023-08-17	0.023	0.023	0.023	0.023	0.021	0
2023-08-16	0.023	0.023	0.023	0.023	0.021	10,000
2023-08-15	0.023	0.023	0.023	0.023	0.021	361,785
2023-08-14	0.023	0.023	0.023	0.023	0.021	316,785
2023-08-11	0.023	0.023	0.023	0.023	0.021	896,613
2023-08-10	0.024	0.024	0.023	0.023	0.021	67,163
2023-08-09	0.025	0.025	0.025	0.025	0.023	21,782
2023-08-08	0.025	0.025	0.025	0.025	0.023	77,700
2023-08-07	0.024	0.025	0.024	0.025	0.023	1,296,815
2023-08-04	0.025	0.025	0.025	0.025	0.023	0
2023-08-03	0.025	0.025	0.025	0.025	0.023	486,958
2023-08-02	0.025	0.026	0.025	0.025	0.023	327,500
2023-08-01	0.024	0.024	0.024	0.024	0.022	0
2023-07-31	0.024	0.024	0.024	0.024	0.022	865,149
2023-07-28	0.025	0.026	0.024	0.026	0.024	2,845,269
2023-07-27	0.026	0.026	0.025	0.025	0.023	313,063
2023-07-26	0.025	0.025	0.024	0.025	0.023	781,363
2023-07-25	0.025	0.025	0.025	0.025	0.023	653,180
2023-07-24	0.026	0.026	0.025	0.025	0.023	269,572
2023-07-21	0.026	0.026	0.025	0.025	0.023	842,927
2023-07-20	0.024	0.026	0.024	0.026	0.024	1,869,744
2023-07-19	0.023	0.023	0.023	0.023	0.021	467,536
2023-07-18	0.022	0.023	0.022	0.023	0.021	1,844,714
2023-07-17	0.022	0.022	0.022	0.022	0.020	1,789,668
2023-07-14	0.022	0.022	0.022	0.022	0.020	1,600,000
2023-07-13	0.022	0.022	0.022	0.022	0.020	100
2023-07-12	0.022	0.022	0.022	0.022	0.020	1,548,830
2023-07-11	0.021	0.023	0.021	0.022	0.020	3,309,553
2023-07-10	0.021	0.021	0.021	0.021	0.019	937,888
2023-07-07	0.021	0.021	0.020	0.021	0.019	2,545,638
2023-07-06	0.020	0.021	0.020	0.021	0.019	1,811,555
2023-07-05	0.020	0.020	0.017	0.017	0.016	85,882

← NewerPage 14 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.