Highfield Resources Limited (HFR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3000

+0.0050

(+1.69%)

At close: 02:53PM AEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.2900	0.3000	0.2900	0.3000	0.3000	56,718
09 May 2024	0.2950	0.3050	0.2950	0.2950	0.2950	3,811
08 May 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,600
07 May 2024	0.3000	0.3000	0.2950	0.3000	0.3000	37,868
06 May 2024	0.3000	0.3000	0.2950	0.3000	0.3000	26,098
03 May 2024	0.3050	0.3200	0.3000	0.3000	0.3000	29,701
02 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,362
01 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	962
30 Apr 2024	0.3000	0.3100	0.3000	0.3000	0.3000	17,844
29 Apr 2024	0.3000	0.3000	0.2900	0.3000	0.3000	65,244
26 Apr 2024	0.2950	0.3200	0.2950	0.3000	0.3000	66,267
24 Apr 2024	0.2950	0.2950	0.2750	0.2850	0.2850	115,671
23 Apr 2024	0.3100	0.3100	0.2950	0.2950	0.2950	66,379
22 Apr 2024	0.3350	0.3350	0.3150	0.3150	0.3150	35,238
19 Apr 2024	0.3250	0.3400	0.3100	0.3150	0.3150	105,831
18 Apr 2024	0.3350	0.3350	0.3150	0.3200	0.3200	28,811
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3650	0.3700	0.3200	0.3450	0.3450	72,206
15 Apr 2024	0.3750	0.3750	0.3650	0.3650	0.3650	20,121
12 Apr 2024	0.3650	0.3800	0.3650	0.3800	0.3800	32,125
11 Apr 2024	0.3700	0.3800	0.3650	0.3800	0.3800	90,656
10 Apr 2024	0.3900	0.3950	0.3850	0.3900	0.3900	29,025
09 Apr 2024	0.3800	0.3850	0.3750	0.3750	0.3750	25,177
08 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	17,319
05 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,985
04 Apr 2024	0.3800	0.3900	0.3700	0.3900	0.3900	33,550
03 Apr 2024	0.3900	0.3900	0.3650	0.3800	0.3800	33,028
02 Apr 2024	0.4250	0.4300	0.4050	0.4050	0.4050	21,174
28 Mar 2024	0.4050	0.4050	0.3850	0.4000	0.4000	8,719,517
27 Mar 2024	0.4100	0.4200	0.4000	0.4100	0.4100	10,220
26 Mar 2024	0.4150	0.4200	0.4100	0.4100	0.4100	21,614
25 Mar 2024	0.4300	0.4350	0.4100	0.4100	0.4100	33,822
22 Mar 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,785
21 Mar 2024	0.4250	0.4300	0.4250	0.4300	0.4300	18,472
20 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	19,167
19 Mar 2024	0.4150	0.4350	0.4050	0.4350	0.4350	25,559
18 Mar 2024	0.4350	0.4350	0.4100	0.4250	0.4250	22,017
15 Mar 2024	0.4250	0.4350	0.3950	0.4300	0.4300	54,981
14 Mar 2024	0.4350	0.4400	0.4300	0.4400	0.4400	17,740
13 Mar 2024	0.4300	0.4400	0.4200	0.4200	0.4200	15,165
12 Mar 2024	0.4500	0.4550	0.4200	0.4200	0.4200	52,045
11 Mar 2024	0.4350	0.4350	0.4250	0.4300	0.4300	32,508
08 Mar 2024	0.4400	0.4450	0.4300	0.4350	0.4350	54,368
07 Mar 2024	0.3950	0.4300	0.3950	0.4250	0.4250	32,528
06 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3950	13,103
05 Mar 2024	0.3650	0.3800	0.3500	0.3800	0.3800	96,537
04 Mar 2024	0.3400	0.3600	0.3400	0.3550	0.3550	144,280
01 Mar 2024	0.3850	0.4000	0.3650	0.3750	0.3750	123,411
29 Feb 2024	0.3650	0.3850	0.3650	0.3750	0.3750	37,260
28 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	33,867
27 Feb 2024	0.3400	0.3600	0.3400	0.3600	0.3600	35,323
26 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	16,954
23 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	271
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.3500	0.3500	0.3400	0.3400	0.3400	9,359
20 Feb 2024	0.3650	0.3650	0.3600	0.3600	0.3600	44,301
19 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,242
16 Feb 2024	0.3800	0.3800	0.3350	0.3600	0.3600	75,647
15 Feb 2024	0.3500	0.3750	0.3500	0.3700	0.3700	49,325
14 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	17,644
13 Feb 2024	0.3400	0.3400	0.3300	0.3400	0.3400	26,507
12 Feb 2024	0.3650	0.3650	0.3100	0.3250	0.3250	60,029
09 Feb 2024	0.3250	0.3500	0.3250	0.3500	0.3500	89,082
08 Feb 2024	0.2900	0.2900	0.2850	0.2900	0.2900	11,821
07 Feb 2024	0.3100	0.3100	0.2950	0.3000	0.3000	22,999
06 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,672
05 Feb 2024	0.3000	0.3000	0.2950	0.2950	0.2950	12,168
02 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,901
01 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,739
31 Jan 2024	0.3100	0.3200	0.3000	0.3050	0.3050	14,493
30 Jan 2024	0.3200	0.3200	0.3000	0.3050	0.3050	2,555
29 Jan 2024	0.3100	0.3100	0.3050	0.3100	0.3100	6,266
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	258
24 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,302
23 Jan 2024	0.3050	0.3150	0.3050	0.3150	0.3150	5,419
22 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,300
19 Jan 2024	0.3350	0.3350	0.3150	0.3150	0.3150	4,974
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.3250	0.3300	0.3000	0.3000	0.3000	24,611
16 Jan 2024	0.3100	0.3100	0.3000	0.3100	0.3100	41,857
15 Jan 2024	0.3350	0.3350	0.3100	0.3100	0.3100	10,900
12 Jan 2024	0.3150	0.3250	0.3050	0.3250	0.3250	47,629
11 Jan 2024	0.3350	0.3400	0.3300	0.3300	0.3300	28,292
10 Jan 2024	0.3650	0.3650	0.3550	0.3550	0.3550	15,720
09 Jan 2024	0.3800	0.3800	0.3650	0.3650	0.3650	25,529
08 Jan 2024	0.4150	0.4300	0.3850	0.3850	0.3850	52,773
05 Jan 2024	0.3800	0.4150	0.3800	0.3900	0.3900	45,039
04 Jan 2024	0.3550	0.3600	0.3500	0.3600	0.3600	45,680
03 Jan 2024	0.3400	0.3450	0.3350	0.3400	0.3400	32,865
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.3050	0.3400	0.3050	0.3300	0.3300	45,018
28 Dec 2023	0.3250	0.3250	0.3200	0.3200	0.3200	11,008
27 Dec 2023	0.3000	0.3400	0.3000	0.3400	0.3400	5,546
22 Dec 2023	0.2950	0.3050	0.2950	0.2950	0.2950	20,082
21 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.3100	14,675
20 Dec 2023	0.3000	0.3050	0.3000	0.3000	0.3000	24,800
19 Dec 2023	0.3100	0.3100	0.2950	0.3000	0.3000	44,463
18 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	11,321
15 Dec 2023	0.3200	0.3500	0.3150	0.3150	0.3150	40,839
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,350.22+376.53(+0.41%)

Highfield Resources Limited (HFR.XA)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,350.22
+376.53(+0.41%)