ASX - Delayed Quote AUD

Highfield Resources Limited (HFR.AX)

Compare
0.2700
0.0000
(0.00%)
At close: 4:10:42 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.26000.27000.26000.27000.270014,455
Jan 20, 20250.26000.27000.26000.27000.270014,455
Jan 17, 20250.27500.27500.26500.27000.270035,241
Jan 16, 20250.28000.28000.26500.27000.270031,549
Jan 15, 20250.28000.29000.25000.27500.2750167,009
Jan 14, 20250.26000.29500.26000.27000.2700373,907
Jan 13, 20250.24500.24500.24500.24500.245016,000
Jan 10, 20250.24500.25000.24500.25000.250035,972
Jan 9, 20250.24500.24500.24000.24000.240025,040
Jan 8, 20250.23500.25000.23500.25000.2500150,337
Jan 7, 20250.23500.24000.23500.24000.240046,407
Jan 6, 20250.24500.25000.23500.23500.2350116,459
Jan 3, 20250.24500.24500.24000.24500.245040,918
Jan 2, 20250.24000.25000.24000.25000.250064,726
Dec 31, 20240.23500.23500.23500.23500.2350-
Dec 30, 20240.24000.25000.23500.23500.2350105,840
Dec 27, 20240.24000.24000.23500.24000.240051,041
Dec 24, 20240.23500.25000.23500.24000.2400313,755
Dec 23, 20240.23000.24000.22500.23500.235060,008
Dec 20, 20240.23000.24000.23000.24000.240047,080
Dec 19, 20240.25000.25000.23500.23500.235087,368
Dec 18, 20240.24500.25500.24500.25500.255067,198
Dec 17, 20240.24500.24500.24500.24500.2450-
Dec 16, 20240.25500.25500.24500.24500.245047,271
Dec 13, 20240.25000.25000.24000.24000.2400145,577
Dec 12, 20240.25500.25500.25000.25000.250012,343
Dec 11, 20240.25000.25000.25000.25000.2500-
Dec 10, 20240.25000.25000.25000.25000.25009,754
Dec 9, 20240.24500.24500.23500.24000.2400178,876
Dec 6, 20240.25000.25000.23500.24500.24501,394,455
Dec 5, 20240.25000.25500.25000.25500.255050,365
Dec 4, 20240.25500.25500.24000.24750.2475172,349
Dec 3, 20240.26500.26500.25000.25500.2550283,833
Dec 2, 20240.27500.28000.26500.28000.2800128,434
Nov 29, 20240.27000.27500.27000.27500.2750126,028
Nov 28, 20240.28000.28000.27500.28000.2800215,026
Nov 27, 20240.28500.29000.28500.29000.290060,993
Nov 26, 20240.28500.29000.27000.29000.2900288,385
Nov 25, 20240.28000.28000.28000.28000.28002,000
Nov 22, 20240.28500.28500.27000.28000.2800234,940
Nov 21, 20240.28500.29000.28500.28500.285065,542
Nov 20, 20240.29000.29000.28000.28000.2800256,010
Nov 19, 20240.28000.28500.27000.28000.2800171,719
Nov 18, 20240.25500.28500.25500.28000.2800215,190
Nov 15, 20240.26000.26500.24500.25500.2550228,494
Nov 14, 20240.24500.25000.24500.24500.245043,766
Nov 13, 20240.25000.25000.24500.24500.245056,714
Nov 12, 20240.25000.25000.24500.25000.250088,243
Nov 11, 20240.25000.25000.25000.25000.2500-
Nov 8, 20240.26000.26500.25000.25000.250023,723
Nov 7, 20240.26500.26500.25500.25500.255041,308
Nov 6, 20240.25500.26750.25000.25500.2550331,469
Nov 5, 20240.26500.27500.26500.27500.275056,804
Nov 4, 20240.25500.28000.25500.28000.28002,900,503
Nov 1, 20240.26500.26500.25000.25000.25005,066
Oct 31, 20240.24500.28000.24500.28000.2800471,936
Oct 30, 20240.24000.24500.24000.24500.2450284,389
Oct 29, 20240.25000.25500.23500.23500.2350203,742
Oct 28, 20240.25500.25500.24000.25000.25005,718,508
Oct 25, 20240.26000.26000.24500.26000.2600144,127
Oct 24, 20240.26500.27000.26000.26000.2600498,591
Oct 23, 20240.29000.29000.25000.25500.2550716,537
Oct 22, 20240.29000.29000.29000.29000.290015,479
Oct 21, 20240.28500.29000.28500.29000.290015,480
Oct 18, 20240.28500.28500.27500.27500.2750491,501
Oct 17, 20240.29500.30000.28000.28000.2800721,286
Oct 16, 20240.30000.30000.29000.29000.2900525,248
Oct 15, 20240.30000.30000.29500.29500.2950242,795
Oct 14, 20240.29500.30000.29000.29000.2900312,536
Oct 11, 20240.30000.30000.29500.29500.2950267,849
Oct 10, 20240.30000.30000.30000.30000.30005,436
Oct 9, 20240.30500.31000.29500.29500.2950704,372
Oct 8, 20240.31000.31000.29000.30500.3050290,993
Oct 7, 20240.30500.32000.30000.30500.3050226,509
Oct 4, 20240.29500.30000.29000.29000.2900237,735
Oct 3, 20240.30000.31500.29500.29500.2950206,464
Oct 2, 20240.30500.30500.29000.29500.2950176,070
Oct 1, 20240.33000.33000.30500.31000.3100316,511
Sep 30, 20240.32000.33000.31000.33000.3300204,562
Sep 27, 20240.33000.33500.32000.33000.3300251,496
Sep 26, 20240.34000.34000.30000.34000.3400747,924
Sep 25, 20240.30000.30000.30000.30000.3000-
Sep 24, 20240.30000.30000.30000.30000.3000-
Sep 23, 20240.28000.30500.28000.30000.300055,880
Sep 20, 20240.28000.28500.27500.28000.2800174,081
Sep 19, 20240.27500.29000.27500.29000.290074,161
Sep 18, 20240.28000.28000.27500.27500.275094,874
Sep 17, 20240.28500.29000.28000.28000.280067,111
Sep 16, 20240.29000.29000.29000.29000.290064,689
Sep 13, 20240.27500.28500.27500.28500.285088,718
Sep 12, 20240.29000.29000.27500.28000.280038,363
Sep 11, 20240.29000.29000.29000.29000.2900-
Sep 10, 20240.28000.29000.28000.29000.290070,604
Sep 9, 20240.29000.29000.28000.29000.290056,271
Sep 6, 20240.30500.30500.29000.29000.290057,347
Sep 5, 20240.30000.30000.30000.30000.30002,000
Sep 4, 20240.31000.31500.30500.30500.3050143,535
Sep 3, 20240.31500.31500.31000.31000.3100145,687
Sep 2, 20240.31000.31500.31000.31000.310098,264
Aug 30, 20240.32000.32000.31000.31000.310055,340
Aug 29, 20240.32000.32250.32000.32250.32257,664
Aug 28, 20240.30500.31000.30500.31000.310017,169
Aug 27, 20240.30000.30000.29000.29000.2900104,289
Aug 26, 20240.30000.31000.30000.30000.3000119,892
Aug 23, 20240.31000.31000.30000.30000.300064,639
Aug 22, 20240.30500.30500.30500.30500.30503
Aug 21, 20240.31000.31500.30500.30500.305030,235
Aug 20, 20240.31000.31000.31000.31000.31005,950
Aug 19, 20240.31500.31500.30750.31000.310057,549
Aug 16, 20240.32000.32500.31000.32000.3200123,516
Aug 15, 20240.32500.34000.32000.32500.325095,045
Aug 14, 20240.32250.33000.32000.33000.330050,850
Aug 13, 20240.32000.32000.31500.31500.315061,080
Aug 12, 20240.34000.34000.32000.32000.320062,408
Aug 9, 20240.32500.33500.32500.33500.335038,915
Aug 8, 20240.33000.33000.33000.33000.3300116,395
Aug 7, 20240.33500.33500.33000.33000.3300111,951
Aug 6, 20240.31500.34000.31500.33500.335098,422
Aug 5, 20240.32500.33000.31000.31500.3150143,511
Aug 2, 20240.33500.33500.32500.33500.335016,232
Aug 1, 20240.32500.34000.32500.34000.3400136,625
Jul 31, 20240.31500.34000.31500.32000.3200233,347
Jul 30, 20240.27500.31500.26500.31500.3150249,531
Jul 29, 20240.26000.28000.25500.27500.2750145,770
Jul 26, 20240.26500.26500.25500.26000.260059,238
Jul 25, 20240.27500.28500.25500.26000.2600165,651
Jul 24, 20240.25500.27000.25500.27000.2700106,326
Jul 23, 20240.28000.28000.25500.26000.2600474,644
Jul 22, 20240.33500.33500.27000.28000.28001,110,569
Jul 19, 20240.30500.31500.30500.31500.315032,459
Jul 18, 20240.31000.31000.30500.30500.30507,935
Jul 17, 20240.31000.32000.31000.32000.32004,491
Jul 16, 20240.30000.32000.30000.31000.310047,269
Jul 15, 20240.32000.32000.31000.31500.3150176,781
Jul 12, 20240.31000.31500.31000.31000.310066,388
Jul 11, 20240.30000.32000.30000.31500.3150122,725
Jul 10, 20240.29500.30000.29500.30000.300038,535
Jul 9, 20240.29000.29500.28000.29500.295063,751
Jul 8, 20240.30000.30000.29000.30000.300057,609
Jul 5, 20240.30000.31500.29000.31500.3150167,827
Jul 4, 20240.30500.31000.29000.31000.3100103,780
Jul 3, 20240.29000.30500.28500.28500.285014,246
Jul 2, 20240.28500.28500.28500.28500.285021,216
Jul 1, 20240.28000.29500.27750.28000.2800122,165
Jun 28, 20240.28000.28500.27500.27500.2750313,265
Jun 27, 20240.28000.28500.27500.28000.2800279,116
Jun 26, 20240.28500.28500.27500.28000.2800204,055
Jun 25, 20240.29000.30000.28500.28500.2850496,305
Jun 24, 20240.30000.30000.28500.29000.2900356,320
Jun 21, 20240.30500.31000.30000.30500.3050158,763
Jun 20, 20240.31000.31000.30500.30500.305073,708
Jun 19, 20240.31500.31500.30500.31000.3100253,464
Jun 18, 20240.33000.33000.31000.31500.3150390,271
Jun 17, 20240.33500.34500.33000.33000.330083,080
Jun 14, 20240.34000.34000.33500.33500.335029,605
Jun 13, 20240.34000.34000.33000.33000.330038,808
Jun 12, 20240.34000.35000.33000.35000.3500179,253
Jun 11, 20240.34500.34500.33500.34000.340055,035
Jun 7, 20240.34500.35500.34500.34500.3450439,087
Jun 6, 20240.35000.35000.34500.34500.3450146,360
Jun 5, 20240.34500.36000.34500.36000.360045,368
Jun 4, 20240.34500.35000.34500.34500.3450175,084
Jun 3, 20240.35500.35500.34500.34500.345056,075
May 31, 20240.35000.36500.34750.35500.3550143,151
May 30, 20240.35500.35500.34500.34500.345088,082
May 29, 20240.34000.36500.32500.36500.3650343,336
May 28, 20240.32000.34000.32000.34000.3400229,703
May 27, 20240.32500.33000.32000.32000.3200122,078
May 24, 20240.31000.32000.31000.31500.3150325,455
May 23, 20240.31000.32000.31000.31000.310014,417
May 22, 20240.30500.31500.30000.31000.3100106,743
May 21, 20240.32000.33000.30000.30000.3000213,944
May 20, 20240.32000.33000.31500.32000.3200313,493
May 17, 20240.31500.32000.31500.31500.315064,471
May 16, 20240.32000.33000.31500.31500.3150336,256
May 15, 20240.31000.33000.31000.32000.3200305,493
May 14, 20240.30500.32000.30000.32000.3200319,201
May 13, 20240.30000.31000.29500.30500.3050368,734
May 10, 20240.29500.31000.29000.30000.3000208,999
May 9, 20240.29500.30500.29000.29500.295049,650
May 8, 20240.31000.31000.29000.29500.295095,518
May 7, 20240.29500.30000.29500.30000.300082,275
May 6, 20240.30000.30000.29500.30000.3000116,829
May 3, 20240.30000.32000.30000.30000.3000139,242
May 2, 20240.30000.30000.29500.29500.295063,921
May 1, 20240.30500.30500.29500.30000.300029,425
Apr 30, 20240.30000.31000.30000.30500.3050130,184
Apr 29, 20240.31000.31000.28500.30000.3000173,801
Apr 26, 20240.29500.34500.29500.30000.3000227,024
Apr 24, 20240.29000.30000.27500.28500.28501,370,428
Apr 23, 20240.32000.32000.29000.29000.2900459,492
Apr 22, 20240.32500.34000.31000.31000.3100431,599
Apr 19, 20240.33500.34000.31000.31500.3150361,053
Apr 18, 20240.35500.35500.31000.31000.3100420,897
Apr 17, 20240.35500.35500.33500.35500.3550208,804
Apr 16, 20240.37500.37500.32500.36500.3650991,187
Apr 15, 20240.37000.37500.36500.36500.365012,784
Apr 12, 20240.37500.38000.36500.37000.370069,256
Apr 11, 20240.40000.40000.36500.38000.3800486,313
Apr 10, 20240.39000.40500.38500.40000.4000421,714
Apr 9, 20240.38000.38500.37000.37000.3700101,364
Apr 8, 20240.37500.39000.36500.38000.3800279,101
Apr 5, 20240.38000.38500.37500.38000.3800298,630
Apr 4, 20240.38000.39000.37000.39000.3900283,567
Apr 3, 20240.39000.39000.36500.38000.3800140,969
Apr 2, 20240.42500.43000.39000.40000.4000226,314
Mar 28, 20240.40500.42500.38000.42500.4250250,823
Mar 27, 20240.41000.42000.40000.40000.400067,976
Mar 26, 20240.40000.42000.40000.41000.410068,875
Mar 25, 20240.42000.43500.40500.40500.405054,972
Mar 22, 20240.43000.43000.41500.41500.415047,784
Mar 21, 20240.42500.43000.41000.43000.4300800,073
Mar 20, 20240.42500.42500.40500.42500.4250133,140
Mar 19, 20240.42500.43500.40000.43000.4300175,591
Mar 18, 20240.44000.44000.40500.40500.405015,018
Mar 15, 20240.42500.44000.40000.43500.4350323,032
Mar 14, 20240.44000.44000.42500.44000.440099,387
Mar 13, 20240.43000.44000.41500.43500.4350103,670
Mar 12, 20240.45000.46000.42000.43000.4300396,757
Mar 11, 20240.43500.45000.42000.43000.4300190,253
Mar 8, 20240.44000.44000.43000.43500.4350250,487
Mar 7, 20240.39000.43000.39000.43000.4300456,581
Mar 6, 20240.38500.39500.38000.39500.3950143,525
Mar 5, 20240.36000.38500.35000.38500.3850627,612
Mar 4, 20240.36000.36000.34000.36000.3600697,666
Mar 1, 20240.38000.40000.36000.36000.3600625,583
Feb 29, 20240.36000.38500.36000.37000.3700241,141
Feb 28, 20240.36000.36500.36000.36500.365079,522
Feb 27, 20240.34500.36000.34500.34500.345056,915
Feb 26, 20240.34000.34500.33500.34000.340056,998
Feb 23, 20240.35000.35000.34000.34000.340046,950
Feb 22, 20240.34000.34500.33000.34000.3400181,867
Feb 21, 20240.36500.36500.33500.34000.3400225,181
Feb 20, 20240.36000.36000.34500.34500.3450162,433
Feb 19, 20240.35500.36500.35000.36500.3650139,191
Feb 16, 20240.37500.38000.32000.35500.3550665,998
Feb 15, 20240.34500.37500.34500.36500.3650371,013
Feb 14, 20240.33500.34500.33500.34500.3450228,420
Feb 13, 20240.34000.34500.32500.34000.3400253,550
Feb 12, 20240.36500.36500.30500.33000.3300446,429
Feb 9, 20240.32000.37000.32000.33500.3350362,558
Feb 8, 20240.29000.29000.28500.29000.2900176,735
Feb 7, 20240.30000.32000.29500.30000.3000222,349
Feb 6, 20240.30000.31000.30000.30000.300014,554
Feb 5, 20240.31000.31000.30000.30000.3000113,916
Feb 2, 20240.31000.32000.31000.31500.315046,349
Feb 1, 20240.31500.31500.30000.30000.300035,611
Jan 31, 20240.32000.32000.30000.30000.3000121,026
Jan 30, 20240.32500.33000.30000.30500.305079,065
Jan 29, 20240.30500.32500.30000.30500.3050195,399
Jan 25, 20240.32000.32000.30500.30500.305084,369
Jan 24, 20240.31000.32000.31000.32000.320027,537
Jan 23, 20240.30500.31500.30500.30500.305020,894
Jan 22, 20240.32000.32000.30500.30500.305043,437

Related Tickers

FTZ.AX Fertoz Limited
0.0300
+7.14%
 
MNB.AX Minbos Resources Limited
0.0520
0.00%
 
TESB.BR Tessenderlo Group NV
20.60
+0.73%
 
IPI Intrepid Potash, Inc.
26.51
-0.86%