Australia markets open in 6 hours 53 minutes

hipages Group Holdings Limited (HPG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0900+0.0200 (+1.87%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.06001.09001.06001.09001.090026,919
19 Apr 20241.06001.07001.06001.07001.0700310
18 Apr 20241.06001.07501.05501.06001.060033,431
17 Apr 20241.05001.08001.05001.08001.080024,946
16 Apr 20241.13501.13751.05001.05501.055030,004
15 Apr 20241.10001.12001.10001.11001.11002,565
12 Apr 20241.14001.14001.14001.14001.14004,184
11 Apr 20241.12001.14001.07001.12001.120022,866
10 Apr 20241.15001.15001.12001.12501.12501,879
09 Apr 20241.14501.18001.13001.14001.1400134,835
08 Apr 20241.07001.17001.06001.17001.170056,975
05 Apr 20241.05001.05001.02001.05001.0500127,206
04 Apr 20241.08001.08001.07001.07001.07002,408
03 Apr 20241.07501.09001.07001.08001.080052,335
02 Apr 20241.05501.07501.05001.07501.07506,926
28 Mar 20241.11001.11001.04501.04501.045052,966
27 Mar 20241.13001.13001.05501.10001.100043,712
26 Mar 20241.11501.13001.07501.13001.130088,153
25 Mar 20241.17001.17001.11001.14001.140010,330
22 Mar 20241.13001.17001.12251.17001.170033,700
21 Mar 20241.16001.16001.16001.16001.160016,658
20 Mar 20241.14001.16001.14001.16001.160013,701
19 Mar 20241.14001.17501.14001.14001.140013,020
18 Mar 20241.20001.20001.13001.14001.140018,601
15 Mar 20241.15001.19001.13001.19001.190041,362
14 Mar 20241.16501.27001.16001.16001.1600154,799
13 Mar 20241.21501.30001.19501.20001.2000212,573
12 Mar 20241.17001.21001.14501.20001.2000101,139
11 Mar 20241.15001.17001.09501.17001.170026,548
08 Mar 20241.12001.17001.07001.14001.1400130,530
07 Mar 20241.06001.12501.05001.12501.125040,643
06 Mar 20241.09001.09001.03001.06001.060060,956
05 Mar 20241.10001.11001.09001.09001.090027,706
04 Mar 20241.14001.14001.09501.13001.130035,040
01 Mar 20241.13001.14001.09001.13001.130030,758
29 Feb 20241.06501.11501.06501.11501.115017,321
28 Feb 20241.11501.13001.05501.09001.090089,319
27 Feb 20241.14501.14501.10501.11501.11501,028,922
26 Feb 20241.14001.25501.08001.14501.1450125,276
23 Feb 20241.05001.12001.04001.10501.10502,567,416
22 Feb 20240.90001.03500.90001.03001.03001,497,398
21 Feb 20240.89500.93500.89500.92000.920042,120
20 Feb 20240.85000.93000.82000.90000.900046,643
19 Feb 20240.89000.91000.88000.90000.900047,904
16 Feb 20240.95000.95000.92000.92000.92009,115
15 Feb 20240.94000.96000.94000.95000.95001,671
14 Feb 20240.96000.97000.94000.94000.9400177,247
13 Feb 20240.96000.98000.94000.96000.960035,145
12 Feb 20240.90000.96000.90000.96000.960044,466
09 Feb 20240.88500.91000.88500.90000.9000113,066
08 Feb 20240.77000.91000.77000.91000.9100116,480
07 Feb 20240.85500.86500.83500.85500.855014,034
06 Feb 20240.81500.88500.81500.84500.845038,484
05 Feb 20240.85000.86000.83500.86000.8600161,094
02 Feb 20240.80000.82000.80000.82000.820012,903
01 Feb 20240.80000.81000.80000.80000.80003,275
31 Jan 20240.79500.79500.79500.79500.795016,286
30 Jan 20240.76500.80000.76500.78500.78506,112
29 Jan 20240.76500.80000.76000.76000.760068,349
25 Jan 20240.75500.80000.75500.80000.800027,664
24 Jan 20240.79250.80000.77000.80000.800013,390
23 Jan 20240.78000.80000.78000.80000.800028,584
22 Jan 20240.80000.80250.78000.78000.780029,459
19 Jan 20240.80000.80000.79750.79750.79757,433
18 Jan 20240.79250.80000.79250.80000.800010,434
17 Jan 20240.80000.80000.80000.80000.800010,811
16 Jan 20240.80000.80000.80000.80000.800014,126
15 Jan 20240.77500.79000.77500.78000.780038,447
12 Jan 20240.77000.77500.77000.77500.775020,027
11 Jan 20240.78500.78500.77000.77000.770019,674
10 Jan 20240.79000.79000.78000.78000.780026,921
09 Jan 20240.79000.79000.78000.79000.790042,905
08 Jan 20240.80000.80000.80000.80000.800019,869
05 Jan 20240.80000.80000.80000.80000.80001,604
04 Jan 20240.79000.81000.79000.81000.81008,595
03 Jan 20240.80000.80000.79000.79000.790024,686
02 Jan 20240.80000.80500.80000.80000.80009,890
29 Dec 20230.81000.81000.79000.80000.800017,432
28 Dec 20230.79000.84000.79000.84000.840041,506
27 Dec 20230.81000.81500.81000.81000.81001,030
22 Dec 20230.78000.78000.78000.78000.78004,244
21 Dec 20230.78000.78000.77000.78000.780027,731
20 Dec 20230.77000.83000.75000.77000.770016,999
19 Dec 20230.76500.77000.76500.77000.770011,604
18 Dec 20230.80000.80500.75000.76500.765021,916
15 Dec 20230.88000.89500.80000.80500.805046,046
14 Dec 20230.71500.90000.71500.90000.900026,476
13 Dec 20230.70500.72000.70500.72000.72002,120
12 Dec 20230.70000.71000.66000.71000.710012,230
11 Dec 20230.67000.71000.67000.70000.700024,903
08 Dec 20230.65000.69000.63000.66000.660042,425
07 Dec 20230.66500.66500.65000.65000.65004,303
06 Dec 20230.65000.66500.65000.66500.665011,873
05 Dec 20230.65500.68000.63000.65000.650030,492
04 Dec 20230.67500.69000.65000.65000.650033,176
01 Dec 20230.67000.67500.67000.67000.670016,900
30 Nov 20230.66500.68000.66500.67500.675010,870
29 Nov 20230.68500.69000.68000.69000.690028,510
28 Nov 20230.69000.69000.68500.69000.6900684,294
27 Nov 20230.70000.70000.69000.69000.69003,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...