Mail

HPG.AX - Hipages Group Holdings Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.7000	0.7050	0.6650	0.6800	0.6800	57,012
01 June 2023	0.7000	0.7150	0.6900	0.7050	0.7050	122,724
31 May 2023	0.7100	0.7250	0.7050	0.7250	0.7250	44,633
30 May 2023	0.7250	0.7250	0.7100	0.7100	0.7100	31,352
29 May 2023	0.7400	0.7400	0.7200	0.7200	0.7200	37,182
26 May 2023	0.7800	0.7800	0.7500	0.7500	0.7500	34,749
25 May 2023	0.7450	0.7850	0.7450	0.7850	0.7850	31,833
24 May 2023	0.7500	0.7800	0.7400	0.7800	0.7800	77,349
23 May 2023	0.7700	0.7800	0.7500	0.7800	0.7800	108,323
22 May 2023	0.7450	0.7900	0.7450	0.7700	0.7700	4,420
19 May 2023	0.7650	0.7650	0.7300	0.7650	0.7650	54,641
18 May 2023	0.7550	0.7700	0.7400	0.7700	0.7700	64,943
17 May 2023	0.7700	0.7700	0.7500	0.7550	0.7550	34,969
16 May 2023	0.7700	0.7950	0.7600	0.7750	0.7750	107,809
15 May 2023	0.7600	0.8000	0.7600	0.8000	0.8000	54,644
12 May 2023	0.8000	0.8100	0.7950	0.8100	0.8100	4,786
11 May 2023	0.7700	0.8000	0.7700	0.8000	0.8000	48,597
10 May 2023	0.7850	0.8150	0.7500	0.7700	0.7700	41,170
09 May 2023	0.8350	0.8350	0.7850	0.7900	0.7900	38,581
08 May 2023	0.8100	0.8350	0.8050	0.8350	0.8350	14,731
05 May 2023	0.8400	0.8400	0.8100	0.8150	0.8150	27,627
04 May 2023	0.8200	0.8375	0.8200	0.8200	0.8200	16,148
03 May 2023	0.8100	0.8500	0.8100	0.8300	0.8300	11,252
02 May 2023	0.8150	0.8750	0.8100	0.8750	0.8750	22,013
01 May 2023	0.8150	0.8450	0.8150	0.8450	0.8450	27,305
28 Apr 2023	0.8050	0.8250	0.8050	0.8250	0.8250	2,849,252
27 Apr 2023	0.7900	0.8350	0.7900	0.8000	0.8000	842,197
26 Apr 2023	0.7600	0.7850	0.7600	0.7850	0.7850	8,322
24 Apr 2023	0.8000	0.8000	0.7300	0.7700	0.7700	22,843
21 Apr 2023	0.7300	0.8000	0.7300	0.8000	0.8000	47,341
20 Apr 2023	0.7200	0.7300	0.7200	0.7300	0.7300	18,409
19 Apr 2023	0.7000	0.7200	0.7000	0.7100	0.7100	7,828
18 Apr 2023	0.7600	0.7600	0.7050	0.7050	0.7050	37,880
17 Apr 2023	0.7950	0.8000	0.7600	0.7700	0.7700	18,505
14 Apr 2023	0.7850	0.8150	0.7750	0.8150	0.8150	22,438
13 Apr 2023	0.8100	0.8100	0.7750	0.7750	0.7750	8,607
12 Apr 2023	0.8100	0.8300	0.8000	0.8000	0.8000	408,201
11 Apr 2023	0.8900	0.8900	0.8250	0.8400	0.8400	37,890
06 Apr 2023	0.8650	0.8850	0.8550	0.8550	0.8550	14,765
05 Apr 2023	0.8050	0.8500	0.8050	0.8450	0.8450	1,067,683
04 Apr 2023	0.8000	0.8400	0.7850	0.8300	0.8300	30,205
03 Apr 2023	0.8150	0.8150	0.8000	0.8000	0.8000	2,615
31 Mar 2023	0.7700	0.8200	0.7650	0.7900	0.7900	30,844
30 Mar 2023	0.7600	0.7650	0.7500	0.7650	0.7650	12,730
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.7300	0.7600	0.7300	0.7500	0.7500	23,598
27 Mar 2023	0.7000	0.7275	0.7000	0.7250	0.7250	32,536
24 Mar 2023	0.7200	0.7350	0.6800	0.7000	0.7000	79,061
23 Mar 2023	0.7200	0.7500	0.7200	0.7250	0.7250	10,504
22 Mar 2023	0.7100	0.7200	0.6900	0.7200	0.7200	113,007
21 Mar 2023	0.7100	0.7150	0.7100	0.7150	0.7150	10,049
20 Mar 2023	0.7000	0.7200	0.7000	0.7100	0.7100	59,013
17 Mar 2023	0.7500	0.7500	0.7000	0.7000	0.7000	62,102
16 Mar 2023	0.8000	0.8050	0.7300	0.7400	0.7400	245,607
15 Mar 2023	0.8350	0.8500	0.7750	0.8500	0.8500	28,015
14 Mar 2023	0.8350	0.8500	0.8100	0.8500	0.8500	1,513
13 Mar 2023	0.8000	0.8400	0.7700	0.8100	0.8100	45,328
10 Mar 2023	0.8200	0.8200	0.8000	0.8000	0.8000	54,967
09 Mar 2023	0.8500	0.8500	0.8200	0.8200	0.8200	76,206
08 Mar 2023	0.8500	0.8600	0.8400	0.8600	0.8600	15,046
07 Mar 2023	0.8700	0.8700	0.8500	0.8500	0.8500	6,110
06 Mar 2023	0.8200	0.8700	0.8200	0.8700	0.8700	39,924
03 Mar 2023	0.8000	0.8350	0.8000	0.8200	0.8200	38,115
02 Mar 2023	0.8300	0.8300	0.7750	0.8000	0.8000	135,162
01 Mar 2023	0.8300	0.8300	0.8100	0.8250	0.8250	30,713
28 Feb 2023	0.9000	0.9000	0.7750	0.8300	0.8300	420,868
27 Feb 2023	0.9300	0.9300	0.9000	0.9000	0.9000	120,759
24 Feb 2023	0.9500	0.9500	0.9225	0.9350	0.9350	30,263
23 Feb 2023	0.9400	0.9550	0.9150	0.9500	0.9500	8,464
22 Feb 2023	0.9100	0.9350	0.9050	0.9100	0.9100	20,019
21 Feb 2023	0.9050	0.9200	0.9050	0.9100	0.9100	21,241
20 Feb 2023	0.9300	0.9400	0.8900	0.8900	0.8900	104,486
17 Feb 2023	0.9250	0.9500	0.9150	0.9500	0.9500	12,864
16 Feb 2023	0.9350	0.9400	0.9100	0.9150	0.9150	38,807
15 Feb 2023	0.9750	0.9750	0.9250	0.9500	0.9500	71,066
14 Feb 2023	0.9600	0.9650	0.9550	0.9550	0.9550	123,240
13 Feb 2023	0.9500	0.9750	0.9500	0.9600	0.9600	179,719
10 Feb 2023	0.9500	0.9750	0.9450	0.9750	0.9750	132,450
09 Feb 2023	0.9600	0.9600	0.9400	0.9500	0.9500	114,065
08 Feb 2023	0.9600	0.9700	0.9550	0.9600	0.9600	36,653
07 Feb 2023	0.9650	0.9650	0.9550	0.9600	0.9600	13,140
06 Feb 2023	0.9650	0.9750	0.9575	0.9575	0.9575	30,010
03 Feb 2023	0.9750	0.9800	0.9500	0.9650	0.9650	33,694
02 Feb 2023	0.9800	0.9900	0.9600	0.9650	0.9650	82,501
01 Feb 2023	0.9500	0.9850	0.9500	0.9850	0.9850	12,094
31 Jan 2023	0.9650	0.9850	0.9500	0.9500	0.9500	76,702
30 Jan 2023	0.9800	0.9850	0.9650	0.9700	0.9700	27,585
27 Jan 2023	0.9700	0.9800	0.9600	0.9800	0.9800	30,251
25 Jan 2023	0.9700	0.9800	0.9700	0.9750	0.9750	22,078
24 Jan 2023	0.9800	0.9950	0.9700	0.9700	0.9700	26,791
23 Jan 2023	0.9750	0.9800	0.9750	0.9750	0.9750	127,612
20 Jan 2023	0.9800	0.9850	0.9700	0.9700	0.9700	54,295
19 Jan 2023	0.9800	0.9850	0.9750	0.9800	0.9800	16,321
18 Jan 2023	0.9800	1.0000	0.9750	0.9950	0.9950	272,578
17 Jan 2023	0.9950	0.9950	0.9600	0.9600	0.9600	47,479
16 Jan 2023	0.9850	1.0100	0.9700	0.9750	0.9750	32,206
13 Jan 2023	0.9800	0.9900	0.9700	0.9850	0.9850	73,392
12 Jan 2023	0.9850	1.0200	0.9750	0.9750	0.9750	127,764
11 Jan 2023	0.9900	1.0300	0.9850	0.9850	0.9850	21,594
10 Jan 2023	0.9800	1.0200	0.9700	0.9800	0.9800	35,573
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...