HiTech Group Australia Limited (HIT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:52PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.9750 | 1.9750 | 1.9700 | 1.9750 | 1.9750 | 1,915 |
| 03 Oct 2024 | 1.9700 | 1.9750 | 1.9700 | 1.9750 | 1.9750 | 1,506 |
| 02 Oct 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 2,299 |
| 01 Oct 2024 | 1.9550 | 1.9900 | 1.9550 | 1.9800 | 1.9800 | 7,531 |
| 30 Sept 2024 | 1.9050 | 1.9500 | 1.9050 | 1.9500 | 1.9500 | 8,113 |
| 27 Sept 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 1,039 |
| 26 Sept 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,040 |
| 25 Sept 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 16,133 |
| 24 Sept 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 11,523 |
| 23 Sept 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,791 |
| 20 Sept 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 3,000 |
| 19 Sept 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 4,562 |
| 18 Sept 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 2,123 |
| 17 Sept 2024 | 1.9150 | 1.9200 | 1.9150 | 1.9200 | 1.9200 | 431 |
| 16 Sept 2024 | 1.9150 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 369 |
| 13 Sept 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 1,825 |
| 12 Sept 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 4,852 |
| 11 Sept 2024 | 1.8950 | 1.8950 | 1.8450 | 1.8450 | 1.8450 | 2,471 |
| 10 Sept 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,000 |
| 09 Sept 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 21,635 |
| 06 Sept 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 05 Sept 2024 | 1.9025 | 1.9300 | 1.9025 | 1.9300 | 1.9300 | 9,026 |
| 04 Sept 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 22,153 |
| 03 Sept 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 02 Sept 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 2,624 |
| 30 Aug 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 248 |
| 30 Aug 2024 | 0.05 Dividend | |||||
| 29 Aug 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9800 | 65 |
| 28 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9898 | 7,300 |
| 27 Aug 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 1.9995 | 2,450 |
| 26 Aug 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0093 | 2,610 |
| 23 Aug 2024 | 2.0400 | 2.0450 | 2.0200 | 2.0400 | 1.9898 | 8,152 |
| 22 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9507 | - |
| 21 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9507 | 8,674 |
| 20 Aug 2024 | 1.9650 | 1.9900 | 1.9600 | 1.9600 | 1.9117 | 18,258 |
| 19 Aug 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9600 | 1.9117 | 18,504 |
| 16 Aug 2024 | 2.0200 | 2.0300 | 1.9800 | 1.9800 | 1.9312 | 1,783 |
| 15 Aug 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 1.9605 | 8,356 |
| 14 Aug 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 1.9605 | 67,737 |
| 13 Aug 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9361 | - |
| 12 Aug 2024 | 1.9900 | 1.9900 | 1.9850 | 1.9850 | 1.9361 | 2,536 |
| 09 Aug 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9507 | 6,000 |
| 08 Aug 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 1.9605 | 20,550 |
| 07 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9898 | - |
| 06 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9898 | 18,274 |
| 05 Aug 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0190 | 3,695 |
| 02 Aug 2024 | 2.1100 | 2.1200 | 2.0700 | 2.1200 | 2.0678 | 5,911 |
| 01 Aug 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0190 | 2,757 |
| 31 July 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 1.9605 | 12,796 |
| 30 July 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9410 | 4,765 |
| 29 July 2024 | 2.0000 | 2.0000 | 1.9950 | 1.9950 | 1.9459 | 4,009 |
| 26 July 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9459 | - |
| 25 July 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9459 | - |
| 24 July 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9950 | 1.9459 | 1,984 |
| 23 July 2024 | 1.9450 | 1.9500 | 1.9400 | 1.9500 | 1.9020 | 13,355 |
| 22 July 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9020 | 7,881 |
| 19 July 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9239 | - |
| 18 July 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9239 | 500 |
| 17 July 2024 | 1.9600 | 1.9600 | 1.9350 | 1.9400 | 1.8922 | 11,514 |
| 16 July 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9600 | 1.9117 | 31,568 |
| 15 July 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 1.9507 | 13,970 |
| 12 July 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0093 | 31,977 |
| 11 July 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0483 | - |
| 10 July 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.0483 | 5,822 |
| 09 July 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0970 | - |
| 08 July 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.0970 | 9,583 |
| 05 July 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0190 | 5,839 |
| 04 July 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9605 | - |
| 03 July 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9605 | - |
| 02 July 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9605 | - |
| 01 July 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9605 | 2,664 |
| 28 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0385 | - |
| 27 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0385 | 255 |
| 26 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0483 | 25,570 |
| 25 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0385 | - |
| 24 June 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0385 | 21,013 |
| 21 June 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0190 | - |
| 20 June 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0190 | - |
| 19 June 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0190 | 7,261 |
| 18 June 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0385 | 14,027 |
| 17 June 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9605 | - |
| 14 June 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0100 | 1.9605 | 4,497 |
| 13 June 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.8727 | 4,833 |
| 12 June 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8532 | 264 |
| 11 June 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.8532 | 14,349 |
| 07 June 2024 | 1.8700 | 1.9000 | 1.8350 | 1.9000 | 1.8532 | 10,547 |
| 06 June 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8239 | 7,909 |
| 05 June 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8239 | 1 |
| 04 June 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8239 | 9,500 |
| 03 June 2024 | 1.8900 | 1.8900 | 1.8750 | 1.8800 | 1.8337 | 4,761 |
| 31 May 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8386 | 1,733 |
| 30 May 2024 | 1.8900 | 1.9000 | 1.8700 | 1.9000 | 1.8532 | 12,827 |
| 29 May 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8386 | 2 |
| 28 May 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8386 | 1,800 |
| 27 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8434 | - |
| 24 May 2024 | 1.9150 | 1.9150 | 1.8850 | 1.8900 | 1.8434 | 9,515 |
| 23 May 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8386 | 2,224 |
| 22 May 2024 | 1.9350 | 1.9350 | 1.8850 | 1.8850 | 1.8386 | 9,685 |
| 21 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8922 | 8,443 |
| 20 May 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.8922 | 7,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.