Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Harvest Technology Group Limited (HTG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 03:59PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
29 Nov 2023	0.0190	0.0240	0.0190	0.0240	0.0240	513,415
28 Nov 2023	0.0200	0.0200	0.0180	0.0180	0.0180	537,055
27 Nov 2023	0.0190	0.0200	0.0190	0.0200	0.0200	225,154
24 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1
23 Nov 2023	0.0190	0.0190	0.0185	0.0190	0.0190	137,375
22 Nov 2023	0.0190	0.0200	0.0190	0.0200	0.0200	674,562
21 Nov 2023	0.0190	0.0190	0.0180	0.0190	0.0190	212,070
20 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	5,738
17 Nov 2023	0.0180	0.0190	0.0170	0.0190	0.0190	1,236,421
16 Nov 2023	0.0220	0.0220	0.0180	0.0190	0.0190	1,946,507
15 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	504,961
14 Nov 2023	0.0260	0.0260	0.0240	0.0240	0.0240	116,513
13 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Nov 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,667
08 Nov 2023	0.0240	0.0270	0.0240	0.0260	0.0260	397,524
07 Nov 2023	0.0230	0.0240	0.0230	0.0240	0.0240	61,382
06 Nov 2023	0.0210	0.0230	0.0200	0.0230	0.0230	618,839
03 Nov 2023	0.0210	0.0220	0.0210	0.0220	0.0220	952,619
02 Nov 2023	0.0280	0.0280	0.0200	0.0220	0.0220	3,995,664
01 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	500,000
31 Oct 2023	0.0250	0.0280	0.0240	0.0260	0.0260	292,985
30 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	75,500
27 Oct 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,107,375
26 Oct 2023	0.0270	0.0280	0.0240	0.0280	0.0280	256,292
25 Oct 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,544,444
24 Oct 2023	0.0290	0.0290	0.0270	0.0270	0.0270	2,145,531
23 Oct 2023	0.0290	0.0300	0.0290	0.0290	0.0290	486,545
20 Oct 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
19 Oct 2023	0.0390	0.0390	0.0370	0.0370	0.0370	756,886
18 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
17 Oct 2023	0.0420	0.0430	0.0400	0.0420	0.0420	473,861
16 Oct 2023	0.0400	0.0420	0.0400	0.0420	0.0420	82,864
13 Oct 2023	0.0380	0.0380	0.0380	0.0380	0.0380	60,179
12 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 Oct 2023	0.0390	0.0390	0.0320	0.0320	0.0320	20,060
06 Oct 2023	0.0330	0.0360	0.0330	0.0360	0.0360	353,286
05 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	2,790
04 Oct 2023	0.0330	0.0330	0.0270	0.0270	0.0270	89,939
03 Oct 2023	0.0290	0.0330	0.0290	0.0330	0.0330	116,737
02 Oct 2023	0.0270	0.0280	0.0270	0.0280	0.0280	214,595
29 Sept 2023	0.0290	0.0290	0.0270	0.0280	0.0280	478,206
28 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	42,100
27 Sept 2023	0.0290	0.0290	0.0280	0.0280	0.0280	139,377
26 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	303,944
25 Sept 2023	0.0350	0.0350	0.0290	0.0290	0.0290	1,094,028
22 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	170,482
20 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	809
19 Sept 2023	0.0370	0.0370	0.0350	0.0350	0.0350	22,058
18 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	126,598
14 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	688
13 Sept 2023	0.0380	0.0380	0.0340	0.0340	0.0340	142,045
12 Sept 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Sept 2023	0.0350	0.0370	0.0350	0.0370	0.0370	29,360
08 Sept 2023	0.0340	0.0350	0.0340	0.0350	0.0350	70,265
07 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	12,000
04 Sept 2023	0.0330	0.0380	0.0330	0.0380	0.0380	15,851
01 Sept 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
31 Aug 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
30 Aug 2023	0.0380	0.0380	0.0330	0.0380	0.0380	186,662
29 Aug 2023	0.0330	0.0380	0.0330	0.0380	0.0380	290,884
28 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Aug 2023	0.0360	0.0360	0.0340	0.0340	0.0340	476,057
24 Aug 2023	0.0370	0.0390	0.0370	0.0390	0.0390	125,176
23 Aug 2023	0.0400	0.0410	0.0360	0.0360	0.0360	463,513
22 Aug 2023	0.0340	0.0400	0.0320	0.0370	0.0370	433,251
21 Aug 2023	0.0290	0.0300	0.0290	0.0290	0.0290	541,264
18 Aug 2023	0.0330	0.0330	0.0260	0.0290	0.0290	1,309,056
17 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	13,108
16 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	413,602
15 Aug 2023	0.0340	0.0350	0.0340	0.0350	0.0350	29,867
14 Aug 2023	0.0350	0.0350	0.0340	0.0350	0.0350	144,029
11 Aug 2023	0.0390	0.0400	0.0380	0.0380	0.0380	145,907
10 Aug 2023	0.0380	0.0390	0.0380	0.0390	0.0390	126,566
09 Aug 2023	0.0380	0.0380	0.0380	0.0380	0.0380	212,773
08 Aug 2023	0.0380	0.0390	0.0350	0.0350	0.0350	92,874
07 Aug 2023	0.0360	0.0360	0.0350	0.0350	0.0350	148,182
04 Aug 2023	0.0360	0.0360	0.0360	0.0360	0.0360	15,000
03 Aug 2023	0.0360	0.0360	0.0360	0.0360	0.0360	59,788
02 Aug 2023	0.0390	0.0390	0.0340	0.0350	0.0350	450,045
01 Aug 2023	0.0370	0.0390	0.0360	0.0390	0.0390	85,809
31 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 July 2023	0.0360	0.0360	0.0360	0.0360	0.0360	2,964
26 July 2023	0.0360	0.0380	0.0350	0.0350	0.0350	278,301
25 July 2023	0.0370	0.0370	0.0360	0.0370	0.0370	574,729
24 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	27,296
21 July 2023	0.0380	0.0380	0.0370	0.0370	0.0370	37,000
20 July 2023	0.0400	0.0400	0.0380	0.0380	0.0380	52,068
19 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,625
18 July 2023	0.0360	0.0400	0.0360	0.0400	0.0400	704
17 July 2023	0.0390	0.0390	0.0360	0.0360	0.0360	1,017,870
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,134.46+1,007.62(+1.73%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Harvest Technology Group Limited (HTG.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,134.46
+1,007.62(+1.73%)