Hutchison Telecommunications (Australia) Limited (HTA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:04AM 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 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,375 |
| 24 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 23 Apr 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 59,875 |
| 22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Apr 2024 | 0.0420 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 3,386 |
| 18 Apr 2024 | 0.0330 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | 360,066 |
| 17 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 58,547 |
| 16 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 75,224 |
| 15 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 12 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 174,599 |
| 11 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 531 |
| 10 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 637,467 |
| 09 Apr 2024 | 0.0400 | 0.0480 | 0.0370 | 0.0370 | 0.0370 | 139,206 |
| 08 Apr 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0390 | 0.0390 | 668,680 |
| 05 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 13,425 |
| 04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,945 |
| 03 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,000 |
| 02 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,000 |
| 28 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 65,635 |
| 26 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,815 |
| 22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 85,909 |
| 21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 20 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 19 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,000 |
| 18 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 51,688 |
| 15 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 91 |
| 13 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 5,000 |
| 08 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,466 |
| 07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 05 Mar 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 28,554 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,000 |
| 01 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,235 |
| 29 Feb 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 39,262 |
| 28 Feb 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 198 |
| 27 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,090 |
| 26 Feb 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 38,862 |
| 23 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 227,504 |
| 22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 207,496 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,227 |
| 19 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 134,833 |
| 16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,200 |
| 15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,506 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,164 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 114,820 |
| 09 Feb 2024 | 0.0300 | 0.0305 | 0.0300 | 0.0305 | 0.0305 | 8,493 |
| 08 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,372 |
| 07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,125 |
| 02 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 88,642 |
| 01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,025 |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120 |
| 29 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 168,858 |
| 25 Jan 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0240 | 0.0240 | 1,011,190 |
| 24 Jan 2024 | 0.0390 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 279,943 |
| 23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 55,000 |
| 22 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 19 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 |
| 18 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 21,200 |
| 17 Jan 2024 | 0.0410 | 0.0410 | 0.0320 | 0.0330 | 0.0330 | 69,481 |
| 16 Jan 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 30,605 |
| 15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 10 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 240,070 |
| 09 Jan 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 57,000 |
| 08 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 05 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 28 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 27 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 14,200 |
| 22 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 21 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 20 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1 |
| 19 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 18 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,500 |
| 15 Dec 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 24,200 |
| 14 Dec 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 235,500 |
| 13 Dec 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 38,000 |
| 12 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
| 11 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,540 |
| 08 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 07 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 06 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2 |
| 05 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 38,371 |
| 04 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 7,492 |
| 01 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 8,024 |
| 30 Nov 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 79,898 |
| *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.