Hyterra Ltd (HYT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0360

-0.0030

(-7.69%)

As of 03:30PM AEST. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0400	0.0400	0.0360	0.0360	0.0360	2,544,031
27 June 2024	0.0380	0.0430	0.0380	0.0390	0.0390	5,810,718
26 June 2024	0.0360	0.0410	0.0350	0.0390	0.0390	4,069,531
25 June 2024	0.0320	0.0340	0.0320	0.0330	0.0330	231,566
24 June 2024	0.0330	0.0340	0.0310	0.0330	0.0330	379,200
21 June 2024	0.0350	0.0350	0.0330	0.0330	0.0330	478,843
20 June 2024	0.0320	0.0380	0.0320	0.0340	0.0340	1,954,027
19 June 2024	0.0300	0.0310	0.0300	0.0310	0.0310	221,721
18 June 2024	0.0300	0.0300	0.0290	0.0300	0.0300	180,760
17 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	132,945
14 June 2024	0.0290	0.0290	0.0270	0.0290	0.0290	617,806
13 June 2024	0.0290	0.0300	0.0280	0.0300	0.0300	235,488
12 June 2024	0.0300	0.0310	0.0280	0.0280	0.0280	471,698
11 June 2024	0.0310	0.0310	0.0295	0.0300	0.0300	306,503
07 June 2024	0.0310	0.0320	0.0290	0.0310	0.0310	263,271
06 June 2024	0.0300	0.0310	0.0300	0.0310	0.0310	270,262
05 June 2024	0.0290	0.0320	0.0290	0.0310	0.0310	950,975
04 June 2024	0.0290	0.0290	0.0270	0.0290	0.0290	270,863
03 June 2024	-	-	-	-	-	-
31 May 2024	0.0280	0.0290	0.0280	0.0280	0.0280	319,660
30 May 2024	0.0280	0.0290	0.0270	0.0290	0.0290	556,192
29 May 2024	0.0290	0.0300	0.0280	0.0300	0.0300	228,127
28 May 2024	0.0290	0.0310	0.0270	0.0290	0.0290	1,797,629
27 May 2024	0.0320	0.0330	0.0260	0.0295	0.0295	3,441,130
24 May 2024	0.0310	0.0320	0.0300	0.0310	0.0310	1,131,008
23 May 2024	0.0320	0.0340	0.0310	0.0310	0.0310	1,535,404
22 May 2024	0.0290	0.0320	0.0290	0.0310	0.0310	322,104
21 May 2024	0.0280	0.0300	0.0280	0.0300	0.0300	667,853
20 May 2024	0.0290	0.0310	0.0270	0.0270	0.0270	1,639,564
17 May 2024	0.0240	0.0300	0.0240	0.0280	0.0280	561,972
16 May 2024	0.0240	0.0240	0.0230	0.0240	0.0240	412,531
15 May 2024	0.0230	0.0240	0.0220	0.0240	0.0240	946,115
14 May 2024	0.0240	0.0240	0.0220	0.0240	0.0240	1,340,106
13 May 2024	0.0230	0.0230	0.0210	0.0230	0.0230	1,724,887
10 May 2024	0.0260	0.0260	0.0250	0.0250	0.0250	294,034
09 May 2024	0.0200	0.0230	0.0200	0.0230	0.0230	342,085
08 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,155,799
07 May 2024	0.0200	0.0210	0.0200	0.0200	0.0200	61,943
06 May 2024	0.0200	0.0220	0.0200	0.0220	0.0220	267,319
03 May 2024	0.0220	0.0220	0.0210	0.0210	0.0210	34,254
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	174,338
01 May 2024	0.0220	0.0230	0.0200	0.0200	0.0200	308,974
30 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	72,059
29 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	248,401
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,580
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,920
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	406,025
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	174,192
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	309,360
09 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	366,160
08 Apr 2024	0.0240	0.0240	0.0230	0.0240	0.0240	211,253
05 Apr 2024	0.0220	0.0250	0.0220	0.0250	0.0250	249,604
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,546
03 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	97,130
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	114,454
28 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	661,960
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,820
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	22,580
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	47,580
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,036
06 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,017.50+14.70(+0.18%)

ASX 2007,772.20+12.60(+0.16%)

AUD/USD0.6625-0.0026(-0.39%)

OIL82.27+0.53(+0.65%)

GOLD2,332.90-3.70(-0.16%)

Bitcoin AUD92,892.42+934.28(+1.02%)

Hyterra Ltd (HYT.XA)

ALL ORDS
8,017.50
+14.70(+0.18%)

ASX 200
7,772.20
+12.60(+0.16%)

AUD/USD
0.6625
-0.0026(-0.39%)

OIL
82.27
+0.53(+0.65%)

GOLD
2,332.90
-3.70(-0.16%)

Bitcoin AUD
92,892.42
+934.28(+1.02%)