hipages Group Holdings Limited (HPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1.0550 | 1.0750 | 1.0250 | 1.0550 | 1.0550 | 70,628 |
| 25 July 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0550 | 1.0550 | 34,840 |
| 24 July 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0600 | 1.0600 | 420,213 |
| 23 July 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0950 | 1.0950 | 94,299 |
| 22 July 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 4,573 |
| 19 July 2024 | 1.0500 | 1.0900 | 1.0250 | 1.0900 | 1.0900 | 14,697 |
| 18 July 2024 | 1.0700 | 1.0750 | 1.0200 | 1.0400 | 1.0400 | 1,957,259 |
| 17 July 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 29,936 |
| 16 July 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 1,615 |
| 15 July 2024 | 1.0250 | 1.0950 | 1.0250 | 1.0400 | 1.0400 | 42,519 |
| 12 July 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 33,488 |
| 11 July 2024 | 1.0600 | 1.1000 | 1.0525 | 1.0600 | 1.0600 | 13,290 |
| 10 July 2024 | 1.0400 | 1.0950 | 1.0400 | 1.0950 | 1.0950 | 3,258 |
| 09 July 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 256,331 |
| 08 July 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 5,958 |
| 05 July 2024 | 1.1000 | 1.1200 | 1.0550 | 1.1000 | 1.1000 | 65,238 |
| 04 July 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 53,600 |
| 03 July 2024 | 1.0550 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 11,833 |
| 02 July 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 1,993 |
| 01 July 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 402 |
| 28 June 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 17,914 |
| 27 June 2024 | 1.0750 | 1.0800 | 1.0150 | 1.0800 | 1.0800 | 78,487 |
| 26 June 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0750 | 1.0750 | 26,199 |
| 25 June 2024 | 1.0450 | 1.0750 | 1.0400 | 1.0750 | 1.0750 | 30,955 |
| 24 June 2024 | 1.0200 | 1.0450 | 1.0150 | 1.0450 | 1.0450 | 12,184 |
| 21 June 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 3,466 |
| 20 June 2024 | 1.0350 | 1.0450 | 1.0325 | 1.0350 | 1.0350 | 290,184 |
| 19 June 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 213,073 |
| 18 June 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 1,826 |
| 17 June 2024 | 1.0500 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 153,444 |
| 14 June 2024 | 1.0525 | 1.0800 | 1.0250 | 1.0800 | 1.0800 | 1,552,973 |
| 13 June 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 35,387 |
| 12 June 2024 | 1.0300 | 1.0800 | 1.0250 | 1.0600 | 1.0600 | 38,190 |
| 11 June 2024 | 1.0800 | 1.0850 | 1.0550 | 1.0850 | 1.0850 | 4,857 |
| 07 June 2024 | 1.0900 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 1,070,686 |
| 06 June 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0300 | 1.0300 | 118,859 |
| 05 June 2024 | 1.0250 | 1.0950 | 1.0250 | 1.0875 | 1.0875 | 29,759 |
| 04 June 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0850 | 1.0850 | 12,477 |
| 03 June 2024 | 1.1000 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 8,924 |
| 31 May 2024 | 1.1350 | 1.1350 | 1.0500 | 1.1350 | 1.1350 | 2,408 |
| 30 May 2024 | 1.0050 | 1.1400 | 1.0050 | 1.1400 | 1.1400 | 34,238 |
| 29 May 2024 | 1.1350 | 1.1350 | 1.0500 | 1.0650 | 1.0650 | 6,845 |
| 28 May 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 7,653 |
| 27 May 2024 | 1.1100 | 1.1100 | 1.0550 | 1.0600 | 1.0600 | 4,110 |
| 24 May 2024 | 1.1400 | 1.1450 | 1.1000 | 1.1000 | 1.1000 | 17,519 |
| 23 May 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 28,149 |
| 22 May 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 7,904 |
| 21 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 3,211 |
| 20 May 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1250 | 1.1250 | 3,151 |
| 17 May 2024 | 1.1400 | 1.1550 | 1.1200 | 1.1550 | 1.1550 | 83,965 |
| 16 May 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1650 | 1.1650 | 9,684 |
| 15 May 2024 | 1.1950 | 1.2000 | 1.1750 | 1.2000 | 1.2000 | 8,973 |
| 14 May 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 306,325 |
| 13 May 2024 | 1.1500 | 1.2000 | 1.1425 | 1.2000 | 1.2000 | 5,091 |
| 10 May 2024 | 1.1500 | 1.2150 | 1.1375 | 1.1500 | 1.1500 | 576,837 |
| 09 May 2024 | 1.1800 | 1.1800 | 1.1250 | 1.1550 | 1.1550 | 4,720 |
| 08 May 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 57,970 |
| 07 May 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 26,339 |
| 06 May 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 28,288 |
| 03 May 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 7,800 |
| 02 May 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 16,163 |
| 01 May 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 2,512 |
| 30 Apr 2024 | 1.0550 | 1.0650 | 1.0550 | 1.0650 | 1.0650 | 1,258 |
| 29 Apr 2024 | 1.0675 | 1.1200 | 1.0550 | 1.0550 | 1.0550 | 15,626 |
| 26 Apr 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 21,389 |
| 24 Apr 2024 | 1.0850 | 1.1400 | 1.0650 | 1.1400 | 1.1400 | 44,124 |
| 23 Apr 2024 | 1.0600 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 49,058 |
| 22 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 26,919 |
| 19 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 310 |
| 18 Apr 2024 | 1.0600 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 33,431 |
| 17 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 24,946 |
| 16 Apr 2024 | 1.1350 | 1.1375 | 1.0500 | 1.0550 | 1.0550 | 30,004 |
| 15 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,565 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 4,184 |
| 11 Apr 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 22,866 |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 1,879 |
| 09 Apr 2024 | 1.1450 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 134,835 |
| 08 Apr 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 56,975 |
| 05 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 127,206 |
| 04 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,408 |
| 03 Apr 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 52,335 |
| 02 Apr 2024 | 1.0550 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 6,926 |
| 28 Mar 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0450 | 1.0450 | 52,966 |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.0550 | 1.1000 | 1.1000 | 43,712 |
| 26 Mar 2024 | 1.1150 | 1.1300 | 1.0750 | 1.1300 | 1.1300 | 88,153 |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 10,330 |
| 22 Mar 2024 | 1.1300 | 1.1700 | 1.1225 | 1.1700 | 1.1700 | 33,700 |
| 21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 16,658 |
| 20 Mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 13,701 |
| 19 Mar 2024 | 1.1400 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 13,020 |
| 18 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 18,601 |
| 15 Mar 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 41,362 |
| 14 Mar 2024 | 1.1650 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 154,799 |
| 13 Mar 2024 | 1.2150 | 1.3000 | 1.1950 | 1.2000 | 1.2000 | 212,573 |
| 12 Mar 2024 | 1.1700 | 1.2100 | 1.1450 | 1.2000 | 1.2000 | 101,139 |
| 11 Mar 2024 | 1.1500 | 1.1700 | 1.0950 | 1.1700 | 1.1700 | 26,548 |
| 08 Mar 2024 | 1.1200 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 130,530 |
| 07 Mar 2024 | 1.0600 | 1.1250 | 1.0500 | 1.1250 | 1.1250 | 40,643 |
| 06 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 60,956 |
| 05 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 27,706 |
| *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.