Harvest Technology Group Limited (HTG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

-0.0010

(-4.35%)

At close: 01:32PM 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	0.0230	0.0230	0.0220	0.0220	0.0220	12,431
24 Apr 2024	0.0230	0.0250	0.0210	0.0230	0.0230	1,180,717
23 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	49,342
19 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	336,822
18 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	300,000
16 Apr 2024	0.0240	0.0260	0.0230	0.0230	0.0230	642,653
15 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	203,621
12 Apr 2024	0.0230	0.0240	0.0230	0.0230	0.0230	302,272
11 Apr 2024	0.0260	0.0260	0.0250	0.0260	0.0260	203,797
10 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	31,874
09 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,952
08 Apr 2024	0.0270	0.0270	0.0240	0.0240	0.0240	57,000
05 Apr 2024	0.0260	0.0270	0.0230	0.0270	0.0270	70,838
04 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	48,591
03 Apr 2024	0.0250	0.0250	0.0240	0.0250	0.0250	250,000
02 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	88,081
28 Mar 2024	0.0250	0.0260	0.0230	0.0260	0.0260	565,990
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,006
26 Mar 2024	0.0270	0.0270	0.0250	0.0260	0.0260	289,845
25 Mar 2024	0.0260	0.0280	0.0260	0.0280	0.0280	251,557
22 Mar 2024	0.0270	0.0280	0.0260	0.0270	0.0270	366,387
21 Mar 2024	0.0250	0.0260	0.0240	0.0260	0.0260	309,940
20 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	31,757
19 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	59,269
18 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	983
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	151,966
14 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	399,444
13 Mar 2024	0.0220	0.0260	0.0220	0.0260	0.0260	185,419
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,086
11 Mar 2024	0.0250	0.0250	0.0220	0.0220	0.0220	345,362
08 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
07 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	90,904
06 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	202,743
05 Mar 2024	0.0240	0.0240	0.0220	0.0220	0.0220	110,712
04 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	81,697
01 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	163,517
29 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	16,126
28 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	110,523
27 Feb 2024	0.0250	0.0270	0.0250	0.0250	0.0250	570,157
26 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
23 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	380,067
22 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	965
20 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	98,030
16 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	333,000
15 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	36,023
14 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	90,000
13 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	395,052
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
09 Feb 2024	0.0300	0.0310	0.0300	0.0300	0.0300	468,562
08 Feb 2024	0.0320	0.0320	0.0270	0.0300	0.0300	979,872
07 Feb 2024	0.0240	0.0330	0.0240	0.0290	0.0290	724,137
06 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	701,227
05 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	869,255
02 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	623,002
01 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	128,414
31 Jan 2024	0.0220	0.0220	0.0170	0.0180	0.0180	1,573,303
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0180	0.0210	0.0170	0.0200	0.0200	5,127,363
24 Jan 2024	0.0150	0.0170	0.0150	0.0170	0.0170	707,748
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,925
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	241,376
18 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
17 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	56,500
15 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	603,638
11 Jan 2024	0.0155	0.0155	0.0150	0.0150	0.0150	980,595
10 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,191,705
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	310,000
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	125,000
05 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	161,126
02 Jan 2024	0.0160	0.0160	0.0155	0.0160	0.0160	389,999
29 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	799,741
28 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	62,500
27 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
22 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,092,000
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Dec 2023	0.0150	0.0170	0.0150	0.0160	0.0160	1,796,567
19 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	1,770,730
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	15,000
15 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	42,000
14 Dec 2023	0.0170	0.0180	0.0150	0.0180	0.0180	2,256,001
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,358,831
11 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	521,479
08 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	21,846
07 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	60,260
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	82,832
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	12,500
04 Dec 2023	0.0200	0.0200	0.0180	0.0180	0.0180	236,127
01 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
30 Nov 2023	0.0230	0.0230	0.0200	0.0220	0.0220	115,215
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 AUD96,736.70-1,042.48(-1.07%)

Harvest Technology Group Limited (HTG.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
96,736.70
-1,042.48(-1.07%)