hipages Group Holdings Limited (HPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 1.2500 | 1.3200 | 1.2200 | 1.3050 | 1.3050 | 51,006 |
| 09 Sept 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 48,276 |
| 06 Sept 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 4,907 |
| 05 Sept 2024 | 1.4150 | 1.4150 | 1.3700 | 1.3900 | 1.3900 | 24,733 |
| 04 Sept 2024 | 1.3950 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 109,763 |
| 03 Sept 2024 | 1.3950 | 1.4150 | 1.3900 | 1.3950 | 1.3950 | 141,012 |
| 02 Sept 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 144,493 |
| 30 Aug 2024 | 1.3950 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 35,764 |
| 29 Aug 2024 | 1.4050 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 34,313 |
| 28 Aug 2024 | 1.4175 | 1.4450 | 1.3850 | 1.3950 | 1.3950 | 59,853 |
| 27 Aug 2024 | 1.4250 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 144,475 |
| 26 Aug 2024 | 1.4500 | 1.4800 | 1.4050 | 1.4150 | 1.4150 | 312,870 |
| 23 Aug 2024 | 1.4500 | 1.4500 | 1.3950 | 1.4300 | 1.4300 | 62,086 |
| 22 Aug 2024 | 1.3000 | 1.6225 | 1.3000 | 1.4400 | 1.4400 | 771,630 |
| 21 Aug 2024 | 1.2500 | 1.2875 | 1.2300 | 1.2800 | 1.2800 | 49,238 |
| 20 Aug 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 92,523 |
| 19 Aug 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 17,980 |
| 16 Aug 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1350 | 1.1350 | 216,302 |
| 15 Aug 2024 | 1.1500 | 1.1575 | 1.0950 | 1.1300 | 1.1300 | 660,378 |
| 14 Aug 2024 | 1.1000 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 346,289 |
| 13 Aug 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 11,627 |
| 12 Aug 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 319,593 |
| 09 Aug 2024 | 1.0600 | 1.1650 | 1.0550 | 1.1200 | 1.1200 | 48,474 |
| 08 Aug 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 6,105 |
| 07 Aug 2024 | 1.1100 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 11,988 |
| 06 Aug 2024 | 1.0350 | 1.1150 | 1.0350 | 1.1000 | 1.1000 | 31,154 |
| 05 Aug 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 6,549 |
| 02 Aug 2024 | 1.1000 | 1.1200 | 1.0775 | 1.1200 | 1.1200 | 32,599 |
| 01 Aug 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 53,416 |
| 31 July 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 22,950 |
| 30 July 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0550 | 1.0550 | 18,353 |
| 29 July 2024 | 1.0350 | 1.0800 | 1.0350 | 1.0800 | 1.0800 | 4,666 |
| 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 |
| *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.