Australia markets closed

Harvest Technology Group Limited (HTG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02200.0000 (0.00%)
At close: 03:59PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.02200.02200.02200.02200.0220-
30 Nov 20230.02300.02300.02000.02200.0220115,215
29 Nov 20230.01900.02400.01900.02400.0240513,415
28 Nov 20230.02000.02000.01800.01800.0180537,055
27 Nov 20230.01900.02000.01900.02000.0200225,154
24 Nov 20230.01900.01900.01900.01900.01901
23 Nov 20230.01900.01900.01850.01900.0190137,375
22 Nov 20230.01900.02000.01900.02000.0200674,562
21 Nov 20230.01900.01900.01800.01900.0190212,070
20 Nov 20230.01900.01900.01900.01900.01905,738
17 Nov 20230.01800.01900.01700.01900.01901,236,421
16 Nov 20230.02200.02200.01800.01900.01901,946,507
15 Nov 20230.02300.02300.02300.02300.0230504,961
14 Nov 20230.02600.02600.02400.02400.0240116,513
13 Nov 20230.02600.02600.02600.02600.0260-
10 Nov 20230.02600.02600.02600.02600.0260-
09 Nov 20230.02500.02600.02500.02600.02601,667
08 Nov 20230.02400.02700.02400.02600.0260397,524
07 Nov 20230.02300.02400.02300.02400.024061,382
06 Nov 20230.02100.02300.02000.02300.0230618,839
03 Nov 20230.02100.02200.02100.02200.0220952,619
02 Nov 20230.02800.02800.02000.02200.02203,995,664
01 Nov 20230.02800.02800.02800.02800.0280500,000
31 Oct 20230.02500.02800.02400.02600.0260292,985
30 Oct 20230.02400.02400.02400.02400.024075,500
27 Oct 20230.02500.02500.02400.02400.02401,107,375
26 Oct 20230.02700.02800.02400.02800.0280256,292
25 Oct 20230.02700.02800.02700.02700.02701,544,444
24 Oct 20230.02900.02900.02700.02700.02702,145,531
23 Oct 20230.02900.03000.02900.02900.0290486,545
20 Oct 20230.03700.03700.03700.03700.0370-
19 Oct 20230.03900.03900.03700.03700.0370756,886
18 Oct 20230.04000.04000.04000.04000.040020,000
17 Oct 20230.04200.04300.04000.04200.0420473,861
16 Oct 20230.04000.04200.04000.04200.042082,864
13 Oct 20230.03800.03800.03800.03800.038060,179
12 Oct 20230.03200.03200.03200.03200.0320-
11 Oct 20230.03200.03200.03200.03200.0320-
10 Oct 20230.03200.03200.03200.03200.0320-
09 Oct 20230.03900.03900.03200.03200.032020,060
06 Oct 20230.03300.03600.03300.03600.0360353,286
05 Oct 20230.03200.03200.03200.03200.03202,790
04 Oct 20230.03300.03300.02700.02700.027089,939
03 Oct 20230.02900.03300.02900.03300.0330116,737
02 Oct 20230.02700.02800.02700.02800.0280214,595
29 Sept 20230.02900.02900.02700.02800.0280478,206
28 Sept 20230.02600.02600.02600.02600.026042,100
27 Sept 20230.02900.02900.02800.02800.0280139,377
26 Sept 20230.02900.02900.02900.02900.0290303,944
25 Sept 20230.03500.03500.02900.02900.02901,094,028
22 Sept 20230.03500.03500.03500.03500.0350-
21 Sept 20230.03500.03500.03500.03500.0350170,482
20 Sept 20230.03500.03500.03500.03500.0350809
19 Sept 20230.03700.03700.03500.03500.035022,058
18 Sept 20230.03500.03500.03500.03500.0350-
15 Sept 20230.03500.03500.03500.03500.0350126,598
14 Sept 20230.03400.03400.03400.03400.0340688
13 Sept 20230.03800.03800.03400.03400.0340142,045
12 Sept 20230.03700.03700.03700.03700.0370-
11 Sept 20230.03500.03700.03500.03700.037029,360
08 Sept 20230.03400.03500.03400.03500.035070,265
07 Sept 20230.03300.03300.03300.03300.0330-
06 Sept 20230.03300.03300.03300.03300.0330-
05 Sept 20230.03300.03300.03300.03300.033012,000
04 Sept 20230.03300.03800.03300.03800.038015,851
01 Sept 20230.03800.03800.03800.03800.0380-
31 Aug 20230.03800.03800.03800.03800.0380-
30 Aug 20230.03800.03800.03300.03800.0380186,662
29 Aug 20230.03300.03800.03300.03800.0380290,884
28 Aug 20230.03400.03400.03400.03400.0340-
25 Aug 20230.03600.03600.03400.03400.0340476,057
24 Aug 20230.03700.03900.03700.03900.0390125,176
23 Aug 20230.04000.04100.03600.03600.0360463,513
22 Aug 20230.03400.04000.03200.03700.0370433,251
21 Aug 20230.02900.03000.02900.02900.0290541,264
18 Aug 20230.03300.03300.02600.02900.02901,309,056
17 Aug 20230.03400.03400.03400.03400.034013,108
16 Aug 20230.03400.03400.03300.03300.0330413,602
15 Aug 20230.03400.03500.03400.03500.035029,867
14 Aug 20230.03500.03500.03400.03500.0350144,029
11 Aug 20230.03900.04000.03800.03800.0380145,907
10 Aug 20230.03800.03900.03800.03900.0390126,566
09 Aug 20230.03800.03800.03800.03800.0380212,773
08 Aug 20230.03800.03900.03500.03500.035092,874
07 Aug 20230.03600.03600.03500.03500.0350148,182
04 Aug 20230.03600.03600.03600.03600.036015,000
03 Aug 20230.03600.03600.03600.03600.036059,788
02 Aug 20230.03900.03900.03400.03500.0350450,045
01 Aug 20230.03700.03900.03600.03900.039085,809
31 July 20230.03600.03600.03600.03600.0360-
28 July 20230.03600.03600.03600.03600.0360-
27 July 20230.03600.03600.03600.03600.03602,964
26 July 20230.03600.03800.03500.03500.0350278,301
25 July 20230.03700.03700.03600.03700.0370574,729
24 July 20230.03800.03800.03800.03800.038027,296
21 July 20230.03800.03800.03700.03700.037037,000
20 July 20230.04000.04000.03800.03800.038052,068
19 July 20230.04000.04000.04000.04000.040018,625
18 July 20230.03600.04000.03600.04000.0400704
17 July 20230.03900.03900.03600.03600.03601,017,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...