Hyterra Ltd (HYT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

+0.0010

(+5.00%)

At close: 02:30PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,115,000
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,625,517
01 May 2024	0.0220	0.0240	0.0200	0.0200	0.0200	1,814,851
30 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	207,941
29 Apr 2024	0.0220	0.0230	0.0210	0.0220	0.0220	3,120,920
26 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	957,502
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,638,690
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	697,167
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	203,454
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,005,375
17 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	835,590
16 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,034,264
15 Apr 2024	0.0220	0.0240	0.0210	0.0230	0.0230	762,904
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	407,209
11 Apr 2024	0.0230	0.0240	0.0220	0.0220	0.0220	349,772
10 Apr 2024	0.0205	0.0215	0.0205	0.0215	0.0215	3,256,422
09 Apr 2024	0.0224	0.0224	0.0205	0.0205	0.0205	1,745,585
08 Apr 2024	0.0224	0.0224	0.0215	0.0224	0.0224	1,160,488
05 Apr 2024	0.0205	0.0243	0.0205	0.0224	0.0224	1,353,935
04 Apr 2024	0.0205	0.0205	0.0205	0.0205	0.0205	540,909
03 Apr 2024	0.0205	0.0205	0.0196	0.0205	0.0205	992,392
02 Apr 2024	0.0205	0.0215	0.0205	0.0215	0.0215	802,966
28 Mar 2024	0.0200	0.0220	0.0200	0.0210	0.0210	2,588,366
27 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	646,820
25 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	646,820
22 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,250,000
21 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	964,418
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,900,000
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	834,494
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	76,331
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Mar 2024	0.0170	0.0190	0.0170	0.0190	0.0190	676,133
13 Mar 2024	0.0190	0.0190	0.0170	0.0170	0.0170	575,000
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	230,000
11 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	200,857
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	168,750
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	191,001
06 Mar 2024	0.0190	0.0200	0.0190	0.0190	0.0190	896,755
05 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	372,631
04 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	547,157
01 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	460,000
29 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	134,914
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	165,096
27 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	205,000
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	28,000
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	210,000
20 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	488,803
19 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	256,877
16 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	253,493
15 Feb 2024	0.0210	0.0220	0.0200	0.0220	0.0220	1,252,483
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,017
13 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	108,534
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	201,187
09 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	170,813
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	201,795
07 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	316,103
06 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	272,400
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	97,474
02 Feb 2024	0.0200	0.0230	0.0200	0.0230	0.0230	1,520,000
01 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	631,540
31 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	283,927
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	110,400
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,875
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	231,125
22 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
19 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	70,000
18 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,017,507
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,190
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	33,453
10 Jan 2024	0.0200	0.0220	0.0200	0.0200	0.0200	154,450
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	225,000
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0220	0.0200	0.0200	0.0200	1,449,098
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	136,997
02 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	272,000
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	60,000
27 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
22 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,146,815
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	804,545
20 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	639,125
19 Dec 2023	0.0250	0.0250	0.0230	0.0230	0.0230	348,971
18 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	607,003
15 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	84,640
14 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	1,247,647
13 Dec 2023	0.0260	0.0280	0.0250	0.0260	0.0260	978,651
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Dec 2023	0.0250	0.0260	0.0240	0.0250	0.0250	647,040
08 Dec 2023	0.0240	0.0280	0.0240	0.0250	0.0250	1,045,000
07 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	145,617
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6629+0.0058(+0.88%)

OIL78.90-0.05(-0.06%)

GOLD2,310.80+1.20(+0.05%)

Bitcoin AUD92,544.04+4,182.25(+4.73%)

Hyterra Ltd (HYT.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6629
+0.0058(+0.88%)

OIL
78.90
-0.05(-0.06%)

GOLD
2,310.80
+1.20(+0.05%)

Bitcoin AUD
92,544.04
+4,182.25(+4.73%)