HiTech Group Australia Limited (HIT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

2.0000

-0.0600

(-2.91%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	2.0600	2.0600	2.0000	2.0000	2.0000	2,375
24 Apr 2024	2.0600	2.0600	2.0600	2.0600	2.0600	-
23 Apr 2024	2.0500	2.0600	2.0500	2.0600	2.0600	1,449
22 Apr 2024	2.0500	2.0600	2.0500	2.0600	2.0600	14,799
19 Apr 2024	1.9750	1.9750	1.9750	1.9750	1.9750	-
18 Apr 2024	1.9750	1.9750	1.9700	1.9750	1.9750	7,391
17 Apr 2024	1.9850	1.9850	1.9750	1.9750	1.9750	2,603
16 Apr 2024	1.9850	1.9900	1.9850	1.9850	1.9850	10,895
15 Apr 2024	1.9750	2.0400	1.9750	2.0000	2.0000	8,736
12 Apr 2024	2.0000	2.0000	1.9800	1.9800	1.9800	9,029
11 Apr 2024	2.0200	2.0200	2.0200	2.0200	2.0200	-
10 Apr 2024	2.0200	2.0200	2.0200	2.0200	2.0200	-
09 Apr 2024	2.0200	2.0200	2.0200	2.0200	2.0200	-
08 Apr 2024	2.0200	2.0200	2.0200	2.0200	2.0200	7,428
05 Apr 2024	2.0400	2.0400	2.0400	2.0400	2.0400	35
04 Apr 2024	2.0000	2.0000	2.0000	2.0000	2.0000	1,000
03 Apr 2024	1.9600	1.9600	1.9600	1.9600	1.9600	-
02 Apr 2024	1.9600	1.9650	1.9600	1.9600	1.9600	10,800
28 Mar 2024	1.9800	1.9800	1.9500	1.9500	1.9500	17,316
27 Mar 2024	2.0000	2.0000	1.9500	1.9600	1.9600	1,875
26 Mar 2024	1.9800	1.9800	1.9800	1.9800	1.9800	18,065
25 Mar 2024	2.0200	2.0500	1.9300	1.9800	1.9800	34,032
22 Mar 2024	2.0500	2.0500	2.0200	2.0200	2.0200	12,383
21 Mar 2024	2.0500	2.0500	2.0100	2.0100	2.0100	28,019
20 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	8,643
19 Mar 2024	2.0700	2.0700	2.0600	2.0600	2.0600	2,956
18 Mar 2024	2.0800	2.0800	2.0600	2.0600	2.0600	8,735
15 Mar 2024	2.0900	2.0900	2.0800	2.0800	2.0800	58
14 Mar 2024	2.0800	2.0800	2.0700	2.0700	2.0700	452
13 Mar 2024	2.0800	2.0800	2.0800	2.0800	2.0800	-
12 Mar 2024	2.1300	2.1300	2.0800	2.0800	2.0800	11,161
11 Mar 2024	2.1300	2.1300	2.0900	2.0900	2.0900	2,971
08 Mar 2024	2.1200	2.1300	2.1200	2.1300	2.1300	4,497
07 Mar 2024	2.0800	2.1300	2.0800	2.1300	2.1300	6,084
06 Mar 2024	2.0900	2.0900	2.0800	2.0800	2.0800	1,478
05 Mar 2024	2.0700	2.0700	2.0700	2.0700	2.0700	4,006
04 Mar 2024	2.0700	2.0700	2.0700	2.0700	2.0700	-
04 Mar 2024	0.05 Dividend
01 Mar 2024	2.0700	2.0700	2.0700	2.0700	2.0200	483
29 Feb 2024	2.1500	2.1600	2.1100	2.1600	2.1078	3,832
28 Feb 2024	2.0400	2.0400	2.0400	2.0400	1.9907	151
27 Feb 2024	2.0200	2.0400	2.0200	2.0400	1.9907	21,194
26 Feb 2024	2.0500	2.0500	2.0000	2.0200	1.9712	59,008
23 Feb 2024	2.0700	2.0700	2.0500	2.0500	2.0005	7,980
22 Feb 2024	2.1400	2.1400	2.0400	2.1100	2.0590	27,430
21 Feb 2024	2.1700	2.1700	2.1700	2.1700	2.1176	4,500
20 Feb 2024	2.2000	2.2000	2.1600	2.1700	2.1176	6,589
19 Feb 2024	2.1900	2.3100	2.1900	2.2500	2.1957	8,534
16 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.0493	288
15 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.0493	-
14 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.0493	8,503
13 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.0493	-
12 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.0493	8,670
09 Feb 2024	2.1400	2.1400	2.0700	2.0700	2.0200	21,255
08 Feb 2024	2.1800	2.1800	2.1700	2.1700	2.1176	6,233
07 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1273	-
06 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1273	-
05 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1273	429
02 Feb 2024	2.1700	2.2000	2.1700	2.1800	2.1273	10,207
01 Feb 2024	2.2000	2.2000	2.1600	2.1600	2.1078	5,053
31 Jan 2024	2.2000	2.2000	2.2000	2.2000	2.1469	1,000
30 Jan 2024	2.2500	2.2800	2.2000	2.2800	2.2249	550
29 Jan 2024	2.3000	2.3100	2.2000	2.2500	2.1957	11,204
25 Jan 2024	2.3200	2.3200	2.3100	2.3100	2.2542	501
24 Jan 2024	2.2800	2.3200	2.2700	2.3200	2.2640	8,459
23 Jan 2024	2.3000	2.3000	2.3000	2.3000	2.2444	10,853
22 Jan 2024	2.3300	2.3400	2.3000	2.3200	2.2640	12,778
19 Jan 2024	2.4000	2.4000	2.4000	2.4000	2.3420	14,791
18 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.2932	-
17 Jan 2024	2.3100	2.3500	2.3100	2.3500	2.2932	11,506
16 Jan 2024	2.3400	2.3500	2.3400	2.3500	2.2932	32,220
15 Jan 2024	2.3200	2.3300	2.3200	2.3300	2.2737	3,079
12 Jan 2024	2.3000	2.3200	2.3000	2.3200	2.2640	24,803
11 Jan 2024	2.3000	2.3200	2.3000	2.3000	2.2444	9,687
10 Jan 2024	2.2700	2.3200	2.2700	2.3200	2.2640	21,616
09 Jan 2024	2.2000	2.2600	2.2000	2.2600	2.2054	14,023
08 Jan 2024	2.2000	2.2200	2.2000	2.2200	2.1664	14,873
05 Jan 2024	2.1600	2.2000	2.1600	2.2000	2.1469	8,887
04 Jan 2024	2.1300	2.1600	2.1300	2.1600	2.1078	15,600
03 Jan 2024	2.1300	2.1300	2.1300	2.1300	2.0786	-
02 Jan 2024	2.1300	2.1300	2.1300	2.1300	2.0786	1,072
29 Dec 2023	2.1300	2.1300	2.1200	2.1200	2.0688	49
28 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	35
27 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	4,773
22 Dec 2023	2.1400	2.1400	2.1400	2.1400	2.0883	-
21 Dec 2023	2.1400	2.1400	2.1400	2.1400	2.0883	19,000
20 Dec 2023	2.1500	2.1500	2.1300	2.1300	2.0786	2,499
19 Dec 2023	2.1500	2.1500	2.1500	2.1500	2.0981	1,000
18 Dec 2023	2.1300	2.1400	2.1300	2.1400	2.0883	26,748
15 Dec 2023	2.1200	2.1200	2.1200	2.1200	2.0688	155
14 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	4,614
13 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	1,307
12 Dec 2023	2.0600	2.0600	2.0600	2.0600	2.0102	-
11 Dec 2023	2.0600	2.0600	2.0600	2.0600	2.0102	2,300
08 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	-
07 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	-
06 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	238
05 Dec 2023	2.1300	2.1300	2.1300	2.1300	2.0786	2,347
04 Dec 2023	2.0700	2.1400	2.0700	2.1300	2.0786	3,575
01 Dec 2023	2.0700	2.0700	2.0700	2.0700	2.0200	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,690.70-1,089.59(-1.10%)

HiTech Group Australia Limited (HIT.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,690.70
-1,089.59(-1.10%)