Australia markets closed

Hillgrove Resources Limited (HGO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730-0.0020 (-2.67%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.07600.07700.07300.07300.07306,024,254
24 Apr 20240.07600.07600.07300.07500.07501,557,608
23 Apr 20240.07700.07700.07400.07500.07501,479,019
22 Apr 20240.07500.07900.07500.07600.07604,392,586
19 Apr 20240.07600.07700.07400.07400.07405,736,868
18 Apr 20240.07400.07500.07300.07400.07401,767,484
17 Apr 20240.07400.07500.07300.07400.07403,426,736
16 Apr 20240.07800.08000.07400.07500.07504,904,627
15 Apr 20240.07800.07900.07600.07900.07905,347,031
12 Apr 20240.07800.07800.07600.07700.07704,024,200
11 Apr 20240.07700.07900.07700.07800.07803,026,514
10 Apr 20240.07800.08000.07600.07900.07905,028,450
09 Apr 20240.08000.08100.07400.07500.07509,180,466
08 Apr 20240.08000.08100.07600.07800.07807,492,051
05 Apr 20240.08200.08300.07900.07900.07906,532,354
04 Apr 20240.07800.08300.07700.08300.083019,822,007
03 Apr 20240.07400.07800.07300.07300.073012,941,458
02 Apr 20240.06900.07200.06800.07200.07206,280,412
28 Mar 20240.06600.06900.06500.06800.06808,158,207
27 Mar 20240.06600.06700.06500.06500.06503,298,663
26 Mar 20240.07000.07000.06400.06500.065012,010,831
25 Mar 20240.07200.07300.07000.07100.071012,437,234
22 Mar 20240.06900.07300.06900.07300.073011,517,433
21 Mar 20240.06700.07150.06700.06800.068012,149,123
20 Mar 20240.06600.06800.06600.06600.06603,591,316
19 Mar 20240.06700.06900.06600.06600.06605,106,831
18 Mar 20240.06300.06700.06300.06700.067010,244,654
15 Mar 20240.06600.06700.06200.06200.062010,578,385
14 Mar 20240.06100.06600.06100.06600.066019,660,821
13 Mar 20240.06000.06000.05900.05900.05902,912,340
12 Mar 20240.06000.06000.05900.06000.06002,713,825
11 Mar 20240.06000.06100.05900.06000.06006,987,213
08 Mar 20240.06000.06100.05900.06000.06004,021,753
07 Mar 20240.06000.06100.05900.05900.059018,000,791
06 Mar 20240.05900.06000.05900.06000.06001,416,052
05 Mar 20240.05900.05950.05800.05800.05802,170,281
04 Mar 20240.06000.06000.05800.05900.05901,680,947
01 Mar 20240.05800.06000.05700.06000.06004,475,673
29 Feb 20240.05800.05900.05700.05800.05806,304,567
28 Feb 20240.06000.06000.05800.05800.05802,628,819
27 Feb 20240.06000.06100.05900.06000.06009,344,931
26 Feb 20240.06000.06200.05800.05900.059017,615,770
23 Feb 20240.06700.06700.06700.06700.0670-
22 Feb 20240.06700.06700.06700.06700.0670-
21 Feb 20240.07000.07000.06600.06700.06703,433,103
20 Feb 20240.07200.07300.06900.06900.06902,973,779
19 Feb 20240.07300.07400.07000.07100.07103,547,371
16 Feb 20240.07500.07500.06800.07200.07207,850,805
15 Feb 20240.07700.07800.07300.07500.07502,954,013
14 Feb 20240.07700.07700.07500.07700.07702,302,763
13 Feb 20240.07700.07900.07600.07700.07702,131,580
12 Feb 20240.07600.07800.07400.07600.07605,037,086
09 Feb 20240.07300.07400.07300.07400.0740392,518
08 Feb 20240.07500.07500.07300.07300.07301,817,704
07 Feb 20240.07400.07600.07300.07500.0750849,169
06 Feb 20240.07500.07600.07300.07300.0730579,887
05 Feb 20240.07600.07600.07400.07500.07501,378,954
02 Feb 20240.07800.07800.07500.07500.07501,145,935
01 Feb 20240.07600.07800.07500.07800.0780702,854
31 Jan 20240.07600.07700.07500.07500.07501,010,836
30 Jan 20240.07500.07700.07300.07700.0770639,886
29 Jan 20240.07900.07900.07300.07300.07301,469,112
25 Jan 20240.07700.07800.07500.07800.0780627,313
24 Jan 20240.07600.08000.07500.07500.0750825,093
23 Jan 20240.07200.07600.07200.07600.07602,489,602
22 Jan 20240.07800.07800.07200.07200.07201,728,157
19 Jan 20240.08100.08200.07600.07700.07701,160,639
18 Jan 20240.07700.07700.07500.07700.0770848,281
17 Jan 20240.07600.08200.07400.07800.07802,747,091
16 Jan 20240.08100.08200.07500.07600.07601,923,153
15 Jan 20240.08300.08300.08200.08200.0820269,023
12 Jan 20240.08000.08300.07700.08300.08303,851,715
11 Jan 20240.08800.08800.08100.08100.08104,706,358
10 Jan 20240.09200.09300.08500.08900.08902,810,314
09 Jan 20240.09400.09400.09000.09000.09004,248,345
08 Jan 20240.09500.09600.09000.09100.09104,570,311
05 Jan 20240.09400.09500.09300.09300.09302,342,239
04 Jan 20240.09000.09400.08900.09200.09202,526,077
03 Jan 20240.09200.09300.08900.09000.09002,136,520
02 Jan 20240.09400.09550.09200.09200.09205,161,493
29 Dec 20230.08800.09500.08700.09400.09406,159,865
28 Dec 20230.08800.08900.08600.08800.0880796,610
27 Dec 20230.08700.08900.08600.08600.08603,472,241
22 Dec 20230.08600.08900.08500.08700.08704,882,708
21 Dec 20230.08400.08500.08200.08400.08404,055,633
20 Dec 20230.07900.08500.07750.08500.08504,184,731
19 Dec 20230.07900.08000.07600.07700.07703,585,349
18 Dec 20230.07900.07900.07800.07900.07901,204,696
15 Dec 20230.07800.08100.07700.07800.07805,633,916
14 Dec 20230.07400.07800.07300.07800.07803,051,064
13 Dec 20230.07500.07500.07300.07400.0740578,659
12 Dec 20230.07400.07500.07200.07300.07301,569,644
11 Dec 20230.07300.07400.07200.07400.07401,476,607
08 Dec 20230.07300.07400.07100.07200.07203,270,238
07 Dec 20230.07500.07500.07200.07350.07351,925,343
06 Dec 20230.07200.07900.07200.07500.07509,832,612
05 Dec 20230.07200.07400.07100.07100.07104,324,680
04 Dec 20230.07000.07200.06800.07200.07203,268,431
01 Dec 20230.06600.06900.06500.06900.06901,161,592
30 Nov 20230.06600.06600.06500.06600.0660226,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...