Australia markets close in 10 minutes

Halo Technologies Holdings Limited (HAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050+0.0230 (+28.05%)
As of 03:36PM AEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.08900.10500.08900.10500.1050113,466
24 May 20240.08200.08200.08200.08200.08202,439
23 May 20240.07500.07800.07500.07800.078026,408
22 May 20240.07300.07400.07300.07400.074020,000
21 May 20240.08800.08900.08800.08900.089047,041
20 May 20240.07900.08300.07900.08300.083013,000
17 May 20240.07200.07200.07200.07200.0720-
16 May 20240.07200.07200.07200.07200.0720-
15 May 20240.07200.07200.07200.07200.072016,000
14 May 20240.06200.06200.06200.06200.0620-
13 May 20240.06100.06600.06100.06200.062087,814
10 May 20240.07400.07400.06800.06800.068094,906
09 May 20240.09000.09000.07800.07800.078095,167
08 May 20240.09000.09000.09000.09000.09005,000
07 May 20240.09500.09500.09500.09500.095020,000
06 May 20240.09000.09000.09000.09000.090050,792
03 May 20240.08500.08500.08500.08500.085016,667
02 May 20240.08500.08900.08500.08500.085040,403
01 May 20240.08500.08500.08500.08500.085025,016
30 Apr 20240.09000.09000.09000.09000.0900-
29 Apr 20240.09000.09000.09000.09000.09005,000
26 Apr 20240.09500.09500.09500.09500.09508,000
24 Apr 20240.09400.09400.09300.09300.0930116,048
23 Apr 20240.12000.12000.09000.09400.0940350,330
22 Apr 20240.11000.12000.11000.12000.120013,176
19 Apr 20240.13500.14500.10500.10500.1050216,442
18 Apr 20240.11500.12500.11500.12500.1250168,631
17 Apr 20240.10000.10500.10000.10500.10506,197
16 Apr 20240.09700.10000.09700.10000.100086,104
15 Apr 20240.09700.09700.09700.09700.0970501
12 Apr 20240.09300.09700.09300.09700.097039,790
11 Apr 20240.08600.09100.08500.09100.091054,347
10 Apr 20240.09400.09400.08500.08500.085051,121
09 Apr 20240.10000.10000.09900.09900.099019,551
08 Apr 20240.11500.11500.10000.10000.1000177,404
05 Apr 20240.11500.11500.11500.11500.1150-
04 Apr 20240.12000.12000.11500.11500.11508,818
03 Apr 20240.11500.11500.11500.11500.1150-
02 Apr 20240.12500.12500.11500.11500.115016,667
28 Mar 20240.12500.12500.12500.12500.1250-
27 Mar 20240.12500.12500.12500.12500.12508,409
26 Mar 20240.12000.12000.12000.12000.1200-
25 Mar 20240.11500.12000.11500.12000.120040,041
22 Mar 20240.12000.12000.12000.12000.12005,000
21 Mar 20240.12000.12500.12000.12000.120014,356
20 Mar 20240.12000.12000.12000.12000.120021,750
19 Mar 20240.11500.11500.11500.11500.115018,250
18 Mar 20240.11500.11500.11500.11500.11501,000
15 Mar 20240.11500.11500.11500.11500.115020,000
14 Mar 20240.11500.11500.11500.11500.11508,969
13 Mar 20240.14000.14000.12000.12000.120052,948
12 Mar 20240.13500.14000.13500.14000.140055,750
11 Mar 20240.12000.12000.12000.12000.120015,437
08 Mar 20240.12000.12000.12000.12000.1200-
07 Mar 20240.11500.12000.11500.12000.12007,750
06 Mar 20240.12000.12000.12000.12000.12004,429
05 Mar 20240.13000.13500.11500.11500.115023,150
04 Mar 20240.12000.14000.12000.14000.140038,030
01 Mar 20240.13000.13000.12000.12000.120040,600
29 Feb 20240.11500.12000.10500.12000.120067,232
28 Feb 20240.13000.13000.13000.13000.13007,265
27 Feb 20240.13000.13000.13000.13000.13005,000
26 Feb 20240.12500.13500.12500.13000.130043,972
23 Feb 20240.11500.11500.11500.11500.1150-
22 Feb 20240.11500.11500.11500.11500.1150-
21 Feb 20240.11500.11500.11500.11500.115010,028
20 Feb 20240.13000.14000.11000.11000.110061,536
19 Feb 20240.15000.15000.13500.13500.135031,360
16 Feb 20240.15000.15000.14000.14500.145022,011
15 Feb 20240.11000.14500.11000.14500.145061,379
14 Feb 20240.11500.12000.11000.12000.120029,406
13 Feb 20240.12000.12000.12000.12000.120012,511
12 Feb 20240.11000.11500.10500.11500.11503,918
09 Feb 20240.11000.11000.11000.11000.1100-
08 Feb 20240.11000.11000.11000.11000.11002,550
07 Feb 20240.11000.11000.10500.10500.10508,415
06 Feb 20240.11000.11000.11000.11000.11007,034
05 Feb 20240.12000.12000.12000.12000.1200-
02 Feb 20240.11000.12000.11000.12000.120057,523
01 Feb 20240.13500.13500.12000.12000.1200116,211
31 Jan 20240.13000.13000.13000.13000.130011,666
30 Jan 20240.13000.13000.13000.13000.130076,216
29 Jan 20240.13000.13000.13000.13000.130026,616
25 Jan 20240.13000.13000.13000.13000.1300120,286
24 Jan 20240.13500.13500.13500.13500.135015,000
23 Jan 20240.14000.14000.13500.13500.135013,862
22 Jan 20240.13000.14000.13000.14000.140026,755
19 Jan 20240.14000.14000.14000.14000.1400-
18 Jan 20240.14000.14000.14000.14000.1400-
17 Jan 20240.16000.16000.14000.14000.1400197,032
16 Jan 20240.16500.16500.16500.16500.16509,102
15 Jan 20240.18000.18000.18000.18000.180055
12 Jan 20240.18500.18500.17500.17500.175038,435
11 Jan 20240.18000.18000.18000.18000.18002,250
10 Jan 20240.18000.18000.18000.18000.180028,822
09 Jan 20240.18000.18000.18000.18000.18002,972
08 Jan 20240.18000.18000.18000.18000.18002,028
05 Jan 20240.17500.17500.17500.17500.17505,000
04 Jan 20240.17500.17500.17500.17500.175026,156
03 Jan 20240.18000.18000.18000.18000.180015,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...