Get our best money-saving hacks and pro tips now

Hipages Group Holdings Limited (HPG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7900

+0.0250

(+3.27%)

At close: 04:10PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.7700	0.8200	0.7650	0.7900	0.7900	30,844
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
09 Jan 2023	1.0000	1.0100	0.9750	0.9750	0.9750	32,178
06 Jan 2023	0.9800	1.0000	0.9800	1.0000	1.0000	31,862
05 Jan 2023	0.9700	1.0000	0.9700	0.9700	0.9700	22,109
04 Jan 2023	0.9750	1.0000	0.9700	0.9700	0.9700	27,548
03 Jan 2023	0.9650	1.0000	0.9600	0.9700	0.9700	46,599
30 Dec 2022	0.9800	1.0050	0.9600	0.9600	0.9600	35,852
29 Dec 2022	0.9350	0.9800	0.9350	0.9750	0.9750	66,438
28 Dec 2022	0.9800	1.0200	0.9600	0.9600	0.9600	33,969
23 Dec 2022	0.9850	1.0100	0.9800	0.9800	0.9800	131,216
22 Dec 2022	0.9600	1.0100	0.9600	0.9600	0.9600	230,078
21 Dec 2022	0.9550	1.0200	0.9400	0.9400	0.9400	94,429
20 Dec 2022	0.9650	0.9800	0.9600	0.9600	0.9600	12,207
19 Dec 2022	0.9800	0.9950	0.9550	0.9600	0.9600	54,479
16 Dec 2022	0.9900	1.0050	0.9800	1.0000	1.0000	35,738
15 Dec 2022	0.9900	1.0000	0.9600	0.9900	0.9900	123,248
14 Dec 2022	0.9800	1.0100	0.9800	1.0000	1.0000	21,412
13 Dec 2022	1.0000	1.0000	0.9800	0.9800	0.9800	51,006
12 Dec 2022	0.9900	1.0200	0.9800	1.0000	1.0000	21,937
09 Dec 2022	1.0000	1.0000	0.9625	0.9900	0.9900	40,261
08 Dec 2022	0.9950	1.0200	0.9900	1.0200	1.0200	11,986
07 Dec 2022	1.0050	1.0225	0.9900	0.9900	0.9900	110,803
06 Dec 2022	1.0300	1.0400	1.0125	1.0200	1.0200	432,238
05 Dec 2022	1.0500	1.0625	1.0200	1.0250	1.0250	42,324
02 Dec 2022	1.0200	1.0900	1.0100	1.0500	1.0500	51,630
01 Dec 2022	1.0450	1.1000	1.0050	1.0150	1.0150	182,886
30 Nov 2022	1.0100	1.0650	0.9950	1.0300	1.0300	64,797
29 Nov 2022	1.0400	1.0650	1.0050	1.0050	1.0050	73,954
28 Nov 2022	1.0550	1.0800	1.0500	1.0650	1.0650	37,407
25 Nov 2022	1.0500	1.0550	1.0400	1.0550	1.0550	521,378
24 Nov 2022	1.0800	1.0900	1.0500	1.0550	1.0550	85,026
23 Nov 2022	1.0800	1.1100	1.0800	1.0800	1.0800	18,152
22 Nov 2022	1.0350	1.1000	1.0300	1.1000	1.1000	56,280
21 Nov 2022	1.0950	1.0950	1.0350	1.0600	1.0600	22,402
18 Nov 2022	1.1550	1.1850	1.0500	1.0950	1.0950	26,357
17 Nov 2022	1.1800	1.2400	1.1300	1.2000	1.2000	53,870
16 Nov 2022	1.0900	1.1800	1.0500	1.1800	1.1800	40,448
15 Nov 2022	0.9650	1.0900	0.9600	1.0900	1.0900	117,521
14 Nov 2022	0.9800	0.9850	0.9300	0.9650	0.9650	319,655
11 Nov 2022	1.0400	1.0950	1.0000	1.0000	1.0000	58,728
10 Nov 2022	0.9950	1.0450	0.9800	1.0450	1.0450	153,824
09 Nov 2022	1.0000	1.0250	0.9950	0.9950	0.9950	12,383
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,445.49+408.11(+0.97%)

Get our best money-saving hacks and pro tips now

Hipages Group Holdings Limited (HPG.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,445.49
+408.11(+0.97%)