Australia markets close in 5 hours 42 minutes

Halo Technologies Holdings Limited (HAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.22500.0000 (0.00%)
As of 03:03PM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.20500.22500.20500.22500.225013,333
02 Dec 20220.20500.22500.20500.22500.225013,333
01 Dec 20220.20500.20500.20500.20500.205012,000
30 Nov 20220.20500.20500.20500.20500.2050-
29 Nov 20220.21000.21500.20500.20500.205012,563
28 Nov 20220.21000.21000.20500.20500.205023,630
25 Nov 20220.21000.21000.20500.20500.205072,400
24 Nov 20220.23500.23500.21000.21000.210018,863
23 Nov 20220.21500.23500.21500.23500.235010,577
22 Nov 20220.21500.21500.21500.21500.21509,182
21 Nov 20220.20500.21500.20500.21500.21507,600
18 Nov 20220.20500.20500.20500.20500.20502,150
17 Nov 20220.21000.21000.20000.20500.205093,340
16 Nov 20220.20000.20500.20000.20500.205026,341
15 Nov 20220.21000.21000.20000.20000.20005,000
14 Nov 20220.21000.21000.21000.21000.2100-
11 Nov 20220.21000.21000.21000.21000.21004,000
10 Nov 20220.20000.21000.20000.21000.210034,595
09 Nov 20220.20500.21500.20500.20500.205047,143
08 Nov 20220.22000.22000.20000.20500.2050104,756
07 Nov 20220.23000.23000.21000.22000.220024,126
04 Nov 20220.23500.23500.23000.23000.230016,913
03 Nov 20220.25000.25000.25000.25000.2500-
02 Nov 20220.22500.25000.22500.25000.250012,335
01 Nov 20220.22500.22500.22500.22500.22502,500
31 Oct 20220.25000.25000.25000.25000.2500-
28 Oct 20220.26500.26500.24500.25000.250037,214
27 Oct 20220.25000.26500.25000.26500.265029,166
26 Oct 20220.25000.26500.25000.26000.260032,059
25 Oct 20220.26000.26500.25500.26500.265053,741
24 Oct 20220.26500.26500.26000.26000.26005,000
21 Oct 20220.26000.26000.26000.26000.2600-
20 Oct 20220.26500.28000.26000.26000.260011,250
19 Oct 20220.26000.26500.26000.26500.26509,167
18 Oct 20220.26500.26500.26500.26500.265015,682
17 Oct 20220.27000.27000.26500.26500.265071,652
14 Oct 20220.27000.27000.27000.27000.27009,264
13 Oct 20220.27500.27500.27000.27000.270025,000
12 Oct 20220.27500.27500.27500.27500.27505,000
11 Oct 20220.27000.27500.27000.27500.2750892
10 Oct 20220.27500.27500.27000.27000.270068,093
07 Oct 20220.29000.29000.27500.27500.275031,415
06 Oct 20220.29500.29500.29250.29250.292515,490
05 Oct 20220.30000.30500.29000.30000.30009,788
04 Oct 20220.30000.30000.30000.30000.300020,000
03 Oct 20220.30000.30000.30000.30000.3000524
30 Sept 20220.30000.30000.30000.30000.300024,741
29 Sept 20220.31500.31500.30000.30000.300016,300
28 Sept 20220.31500.31500.30000.30750.307514,617
27 Sept 20220.30500.31000.30000.30000.300046,755
26 Sept 20220.30000.31000.30000.31000.310021,481
23 Sept 20220.31000.31000.30000.30000.30003,737
21 Sept 20220.30500.30500.30500.30500.3050-
20 Sept 20220.31000.31000.30500.30500.30509,949
19 Sept 20220.31000.31000.31000.31000.310033,379
16 Sept 20220.33000.33000.31000.31000.310042,653
15 Sept 20220.32000.36500.32000.34500.345058,143
14 Sept 20220.30000.30000.30000.30000.3000-
13 Sept 20220.35000.35000.30000.30000.300077,500
12 Sept 20220.35000.35000.35000.35000.350016,500
09 Sept 20220.32500.32500.32500.32500.32505,000
08 Sept 20220.33500.33500.30000.30000.300016,544
07 Sept 20220.36000.36500.32000.32500.325049,166
06 Sept 20220.35500.36000.35500.36000.360043,936
05 Sept 20220.32500.36500.30000.33500.335077,875
02 Sept 20220.30000.33000.29000.29000.290069,271
01 Sept 20220.28500.30500.28500.30000.300046,189
31 Aug 20220.28500.28500.28500.28500.28503,000
30 Aug 20220.26500.28500.26500.28500.285037,635
29 Aug 20220.27500.27500.27500.27500.275018,910
26 Aug 20220.26000.27500.25000.27500.275072,903
25 Aug 20220.30000.30000.27000.27000.270030,370
24 Aug 20220.29500.30000.29500.30000.30007,160
23 Aug 20220.31000.31000.29500.30000.3000257,383
22 Aug 20220.32000.33000.31000.33000.330041,400
19 Aug 20220.33000.33000.32000.32000.320066,677
18 Aug 20220.32500.35000.32500.34000.3400143,293
17 Aug 20220.35000.35000.30000.32000.3200140,059
16 Aug 20220.36000.36500.36000.36000.36007,915
15 Aug 20220.40500.40500.35000.38000.3800144,310
12 Aug 20220.42000.43000.41500.41500.415011,769
11 Aug 20220.44000.44000.44000.44000.440011,796
10 Aug 20220.45000.45000.44500.44500.445011,015
09 Aug 20220.45500.45500.45000.45000.450011,853
08 Aug 20220.49000.49000.49000.49000.4900-
05 Aug 20220.48000.50000.46000.49000.490038,238
04 Aug 20220.43000.46000.43000.46000.460018,979
03 Aug 20220.43000.43500.43000.43000.430027,264
02 Aug 20220.48000.48000.45000.45000.450037,787
01 Aug 20220.48500.48500.48000.48500.485010,721
29 July 20220.51500.51500.51000.51000.51006,362
28 July 20220.51000.51000.51000.51000.5100-
27 July 20220.51000.51000.49000.51000.510019,150
26 July 20220.52000.55000.49000.51000.510021,743
25 July 20220.57000.59000.46500.47000.4700104,239
22 July 20220.53000.59000.49000.56500.565074,798
21 July 20220.60000.60000.52000.52500.525064,520
20 July 20220.46000.60000.46000.60000.600060,469
19 July 20220.45500.52000.41000.43000.4300209,502
18 July 20220.38000.45500.38000.45500.455053,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...