Harris Technology Group Limited (HT8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

-0.0010

(-11.11%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	44,967
24 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	177,160
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	48,000
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	456,178
18 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,050,329
17 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	37,409
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	12,765
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	82,598
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,300
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	27,348
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	110,613
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	98,727
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	185,492
18 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,017,454
15 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,047
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	126,173
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,545
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,247
05 Mar 2024	0.0120	0.0120	0.0100	0.0110	0.0110	876,234
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Mar 2024	0.0130	0.0130	0.0110	0.0120	0.0120	432,980
29 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	41,935
28 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	48,667
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,334
23 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	114,507
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,693
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,159
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	141
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,700
08 Feb 2024	0.0180	0.0180	0.0140	0.0140	0.0140	61,588
07 Feb 2024	0.0140	0.0180	0.0140	0.0180	0.0180	1,079,267
06 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	88,615
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	680
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	49,685
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	260,000
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,167
25 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	310,962
24 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	408,251
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,500
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,193
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,655
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
12 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,122
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,759
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7,993
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82
29 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	78,216
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	218,181
27 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	39,989
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,339
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	26,580
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	179
19 Dec 2023	0.0100	0.0120	0.0100	0.0120	0.0120	133,116
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,171
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,034
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	295
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	234
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	68,857
01 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Nov 2023	0.0110	0.0110	0.0100	0.0100	0.0100	105,713
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,461.05+1,004.05(+1.04%)

Harris Technology Group Limited (HT8.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,461.05
+1,004.05(+1.04%)