Australia markets open in 9 hours 33 minutes

Highfield Resources Limited (HFR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2850-0.0050 (-1.72%)
At close: 03:52PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.29000.30000.27500.28500.28501,370,428
23 Apr 20240.32000.32000.29000.29000.2900459,492
22 Apr 20240.32500.34000.31000.31000.3100431,599
19 Apr 20240.33500.34000.31000.31500.3150361,053
18 Apr 20240.35500.35500.31000.31000.3100420,897
17 Apr 20240.35500.35500.33500.35500.3550208,804
16 Apr 20240.37500.37500.32500.36500.3650991,187
15 Apr 20240.37000.37500.36500.36500.365012,784
12 Apr 20240.37500.38000.36500.37000.370069,256
11 Apr 20240.40000.40000.36500.38000.3800486,313
10 Apr 20240.39000.40500.38500.40000.4000421,714
09 Apr 20240.38000.38500.37000.37000.3700101,364
08 Apr 20240.37500.39000.36500.38000.3800279,101
05 Apr 20240.38000.38500.37500.38000.3800298,630
04 Apr 20240.38000.39000.37000.39000.3900283,567
03 Apr 20240.39000.39000.36500.38000.3800140,969
02 Apr 20240.42500.43000.39000.40000.4000226,314
28 Mar 20240.40500.42500.38000.42500.4250250,823
27 Mar 20240.41000.42000.40000.40000.400067,976
26 Mar 20240.40000.42000.40000.41000.410068,875
25 Mar 20240.42000.43500.40500.40500.405054,972
22 Mar 20240.43000.43000.41500.41500.415047,784
21 Mar 20240.42500.43000.41000.43000.4300800,073
20 Mar 20240.42500.42500.40500.42500.4250133,140
19 Mar 20240.42500.43500.40000.43000.4300175,591
18 Mar 20240.44000.44000.40500.40500.405015,018
15 Mar 20240.42500.44000.40000.43500.4350323,032
14 Mar 20240.44000.44000.42500.44000.440099,387
13 Mar 20240.43000.44000.41500.43500.4350103,670
12 Mar 20240.45000.46000.42000.43000.4300396,757
11 Mar 20240.43500.45000.42000.43000.4300190,253
08 Mar 20240.44000.44000.43000.43500.4350250,487
07 Mar 20240.39000.43000.39000.43000.4300456,581
06 Mar 20240.38500.39500.38000.39500.3950143,525
05 Mar 20240.36000.38500.35000.38500.3850627,612
04 Mar 20240.36000.36000.34000.36000.3600697,666
01 Mar 20240.38000.40000.36000.36000.3600625,583
29 Feb 20240.36000.38500.36000.37000.3700241,141
28 Feb 20240.36000.36500.36000.36500.365079,522
27 Feb 20240.34500.36000.34500.34500.345056,915
26 Feb 20240.34000.34500.33500.34000.340056,998
23 Feb 20240.35000.35000.34000.34000.340046,950
22 Feb 20240.34000.34500.33000.34000.3400181,867
21 Feb 20240.36500.36500.33500.34000.3400225,181
20 Feb 20240.36000.36000.34500.34500.3450162,433
19 Feb 20240.35500.36500.35000.36500.3650139,191
16 Feb 20240.37500.38000.32000.35500.3550665,998
15 Feb 20240.34500.37500.34500.36500.3650371,013
14 Feb 20240.33500.34500.33500.34500.3450228,420
13 Feb 20240.34000.34500.32500.34000.3400253,550
12 Feb 20240.36500.36500.30500.33000.3300446,429
09 Feb 20240.32000.37000.32000.33500.3350362,558
08 Feb 20240.29000.29000.28500.29000.2900176,735
07 Feb 20240.30000.32000.29500.30000.3000222,349
06 Feb 20240.30000.31000.30000.30000.300014,554
05 Feb 20240.31000.31000.30000.30000.3000113,916
02 Feb 20240.31000.32000.31000.31500.315046,349
01 Feb 20240.31500.31500.30000.30000.300035,611
31 Jan 20240.32000.32000.30000.30000.3000121,026
30 Jan 20240.32500.33000.30000.30500.305079,065
29 Jan 20240.30500.32500.30000.30500.3050195,399
25 Jan 20240.32000.32000.30500.30500.305084,369
24 Jan 20240.31000.32000.31000.32000.320027,537
23 Jan 20240.30500.31500.30500.30500.305020,894
22 Jan 20240.32000.32000.30500.30500.305043,437
19 Jan 20240.33000.33500.31500.32000.320063,432
18 Jan 20240.30500.37000.30500.33500.335051,224
17 Jan 20240.30000.34500.30000.30000.3000256,893
16 Jan 20240.31500.31500.30000.31000.3100333,381
15 Jan 20240.33500.33500.33500.33500.33505,100
12 Jan 20240.33000.34000.30000.34000.3400360,850
11 Jan 20240.35500.35500.33000.33000.330049,032
10 Jan 20240.37500.37500.33500.35500.3550304,048
09 Jan 20240.38000.39000.36500.37000.370082,428
08 Jan 20240.40000.45000.37500.37500.3750515,747
05 Jan 20240.38000.41500.38000.39000.3900670,786
04 Jan 20240.34500.37000.34500.37000.3700178,380
03 Jan 20240.34000.34500.33500.34500.3450148,254
02 Jan 20240.34500.34500.32000.33000.330040,292
29 Dec 20230.32500.34500.30500.33000.3300222,823
28 Dec 20230.33500.33500.31000.32500.3250119,708
27 Dec 20230.32000.34000.32000.34000.340012,970
22 Dec 20230.30000.30500.29500.30500.3050105,021
21 Dec 20230.30000.31000.30000.30000.3000142,598
20 Dec 20230.30500.31000.30000.30000.3000250,801
19 Dec 20230.31000.31000.29500.30000.3000172,483
18 Dec 20230.32000.33000.32000.33000.330037,727
15 Dec 20230.33500.38500.31000.34000.3400201,531
14 Dec 20230.31000.33500.30000.33500.335031,580
13 Dec 20230.32000.32500.30500.31500.3150130,258
12 Dec 20230.32000.32000.28500.29000.2900362,528
11 Dec 20230.33500.34500.32000.32000.320032,194
08 Dec 20230.34000.34000.30500.33000.3300106,029
07 Dec 20230.32000.33500.31000.33500.3350139,661
06 Dec 20230.30000.32000.30000.30500.305070,450
05 Dec 20230.30000.30500.29000.30000.300086,341
04 Dec 20230.33000.33500.29500.31000.3100596,393
01 Dec 20230.34000.35000.34000.35000.35009,038
30 Nov 20230.35500.35500.34000.34000.3400109,933
29 Nov 20230.35000.35000.33500.35000.350054,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...