ASX - Delayed Quote AUD

HiTech Group Australia Limited (HIT.AX)

1.6300
0.0000
(0.00%)
At close: May 21 at 4:10:04 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.63001.63001.63001.63001.6300-
May 21, 20251.64501.65001.63001.63001.630016,862
May 20, 20251.63001.65001.63001.65001.650024,367
May 19, 20251.65501.68501.65501.66001.660024,565
May 16, 20251.58501.60001.57501.60001.600026,216
May 15, 20251.58001.59001.58001.58001.58003,031
May 14, 20251.59001.59001.56001.58001.580022,891
May 13, 20251.56501.58501.56001.57001.570018,585
May 12, 20251.60001.60001.58001.58001.580010,127
May 9, 20251.60001.60001.60001.60001.60007,474
May 8, 20251.55001.55001.55001.55001.5500-
May 7, 20251.62001.62001.55001.55001.550015,649
May 6, 20251.62001.62001.62001.62001.6200-
May 5, 20251.62501.65501.62001.62001.620030,006
May 2, 20251.60001.60001.60001.60001.6000-
May 1, 20251.60001.60001.60001.60001.6000-
Apr 30, 20251.60001.60001.60001.60001.600038,563
Apr 29, 20251.64001.64001.63001.63001.630013
Apr 28, 20251.60001.60001.60001.60001.60002,650
Apr 24, 20251.58001.60001.53001.60001.600010,393
Apr 23, 20251.57001.57001.57001.57001.5700-
Apr 22, 20251.56001.57001.55001.57001.57001,028
Apr 17, 20251.55001.56001.55001.56001.56005,000
Apr 16, 20251.55501.55501.55001.55001.55003,106
Apr 15, 20251.54501.54501.54001.54001.54009,968
Apr 14, 20251.57001.57001.53001.53001.530028,152
Apr 11, 20251.60501.64751.57001.57001.570040,683
Apr 10, 20251.67251.67251.59001.59501.595030,108
Apr 9, 20251.63001.63001.60001.62001.62002,520
Apr 8, 20251.63001.63001.63001.63001.63007,452
Apr 7, 20251.67001.67001.60001.60001.600038,490
Apr 4, 20251.68001.68001.67001.67001.67002,500
Apr 3, 20251.67001.67001.67001.67001.67001,500
Apr 2, 20251.63001.63001.63001.63001.6300-
Apr 1, 20251.63001.63001.63001.63001.630018,312
Mar 31, 20251.66001.66001.63001.64001.640024,187
Mar 28, 20251.68001.68001.68001.68001.68009,061
Mar 27, 20251.68001.70001.68001.68001.680053,429
Mar 26, 20251.72501.72501.68001.69001.690021,147
Mar 25, 20251.70001.72001.70001.70001.700018,630
Mar 24, 20251.70001.72001.70001.70001.700017,250
Mar 21, 20251.77001.77001.77001.77001.7700546
Mar 20, 20251.75501.77751.75001.77501.775014,331
Mar 19, 20251.76501.78001.75001.75001.750034,529
Mar 18, 20251.80501.80501.78001.78001.780021,759
Mar 17, 20251.82501.82501.80501.80501.805025,563
Mar 14, 20251.83751.83751.83501.83501.83502,742
Mar 13, 20251.86501.88501.85001.85001.850024,274
Mar 12, 20251.90001.90251.85001.85001.85005,109
Mar 11, 20251.90501.90501.90001.90001.900015,659
Mar 10, 20251.91001.91001.91001.91001.9100187
Mar 7, 20251.95001.95001.95001.95001.9500-
Mar 6, 20252.00002.00001.93501.95001.950010,634
Mar 5, 2025 0.05 Dividend
Mar 5, 20252.03002.03002.03002.03002.0300-
Mar 4, 20252.03002.03002.03002.03001.9800-
Mar 3, 20252.04002.11002.03002.03001.98007,784
Feb 28, 20252.00002.00002.00002.00001.950713,448
Feb 27, 20252.01002.01002.01002.01001.9605730
Feb 26, 20252.04002.06002.00002.00001.950711,455
Feb 25, 20252.01002.01001.98001.98001.931212,500
Feb 24, 20251.96002.00001.96002.00001.950737,347
Feb 21, 20251.97751.97751.95001.96001.911723,131
Feb 20, 20251.96001.97501.95001.97501.926432,483
Feb 19, 20251.95501.99501.95001.95001.902011,451
Feb 18, 20252.00002.00001.95001.95001.90206,588
Feb 17, 20251.93001.95501.93001.95501.906828,725
Feb 14, 20251.91001.91501.89501.90501.858116,972
Feb 13, 20251.84001.84001.84001.84001.7947-
Feb 12, 20251.84001.84001.84001.84001.7947-
Feb 11, 20251.87501.87501.84001.84001.794726,942
Feb 10, 20251.87501.87501.87501.87501.8288736
Feb 7, 20251.90001.90001.90001.90001.853245
Feb 6, 20251.90001.90001.90001.90001.85327,152
Feb 5, 20251.85001.85001.85001.85001.8044-
Feb 4, 20251.87501.87501.85001.85001.804414,434
Feb 3, 20251.88501.88501.88501.88501.83861
Jan 31, 20251.89001.89001.89001.89001.8434-
Jan 30, 20251.92001.92001.89001.89001.84342,915
Jan 29, 20251.86501.88501.86001.88501.83863,390
Jan 28, 20251.86001.86001.86001.86001.81423,432
Jan 24, 20251.87501.87501.86001.86001.81422,821
Jan 23, 20251.86501.86501.86501.86501.81911,089
Jan 22, 20251.86001.86001.86001.86001.8142-
Jan 21, 20251.90501.91001.86001.86001.81426,365
Jan 20, 20251.86501.86501.86001.86501.819112,079
Jan 17, 20251.85001.85001.85001.85001.8044-
Jan 16, 20251.85001.85001.85001.85001.804428,079
Jan 15, 20251.84001.85001.84001.84001.79478,511
Jan 14, 20251.86001.86001.82001.84001.79477,916
Jan 13, 20251.90001.90001.90001.90001.8532-
Jan 10, 20251.90001.90001.90001.90001.8532-
Jan 9, 20251.94001.94001.90001.90001.853221,222
Jan 8, 20251.94001.96501.94001.94001.89221,236
Jan 7, 20251.98001.98001.94001.94001.8922631
Jan 6, 20251.95001.95001.94001.94001.89221,369
Jan 3, 20251.94001.94001.94001.94001.89225,040
Jan 2, 20251.92001.92001.91501.91501.86781,956
Dec 31, 20241.88001.88001.88001.88001.8337-
Dec 30, 20241.88001.88001.88001.88001.83371,092
Dec 27, 20241.99501.99501.88001.91501.867829,362
Dec 24, 20241.97502.00001.96502.00001.950722,809
Dec 23, 20241.96001.96001.92001.96001.91176,817
Dec 20, 20241.96001.96001.96001.96001.91171,021
Dec 19, 20241.94001.95501.93001.93001.882516,687
Dec 18, 20241.95001.95001.95001.95001.90201,241
Dec 17, 20241.94501.95501.94501.95501.9068265
Dec 16, 20241.95501.95501.95501.95501.9068-
Dec 13, 20241.95001.95501.94501.95501.90684,730
Dec 12, 20241.94501.96001.94501.96001.91176,973
Dec 11, 20241.94501.95001.94501.95001.9020480
Dec 10, 20241.89501.92501.89501.92501.87761,053
Dec 9, 20241.94501.94501.88001.88001.83375,953
Dec 6, 20241.93001.95001.93001.95001.90205,695
Dec 5, 20241.94501.94501.94001.94001.89222,063
Dec 4, 20241.95001.95001.95001.95001.9020681
Dec 3, 20241.95001.95001.95001.95001.90201,129
Dec 2, 20241.90001.93501.90001.93501.88731,627
Nov 29, 20241.85001.85001.85001.85001.8044-
Nov 28, 20241.90001.90001.85001.85001.804426,421
Nov 27, 20241.92501.92501.85001.85001.804442,479
Nov 26, 20241.96001.97001.90001.90001.853221,593
Nov 25, 20241.95002.00001.95002.00001.950723,522
Nov 22, 20241.92501.92501.92501.92501.8776-
Nov 21, 20241.92501.92501.92501.92501.87761
Nov 20, 20241.94501.94501.94501.94501.8971-
Nov 19, 20241.94501.94501.94501.94501.8971-
Nov 18, 20241.94501.94501.94501.94501.8971-
Nov 15, 20241.94501.94501.94501.94501.897191
Nov 14, 20241.92251.92251.92251.92251.87511,700
Nov 13, 20241.90001.90001.90001.90001.85323,703
Nov 12, 20241.87001.87001.87001.87001.8239534
Nov 11, 20241.74001.82001.74001.81001.765415,071
Nov 8, 20241.85001.85001.78001.78001.73624,713
Nov 7, 20241.88001.88001.85001.85001.804413,316
Nov 6, 20241.90501.90501.86001.86001.81426,303
Nov 5, 20241.93501.93501.89001.89001.84342,302
Nov 4, 20241.92001.92001.90001.91001.863016,184
Nov 1, 20241.97751.97751.97001.97001.92151,515
Oct 31, 20241.94001.94001.91001.94001.89221,264
Oct 30, 20241.96001.96001.96001.96001.91171,020
Oct 29, 20242.00002.00001.91001.92501.877614,455
Oct 28, 20242.00002.00001.99252.00001.95071,021
Oct 25, 20241.99502.00001.99502.00001.95071,002
Oct 24, 20241.98001.99501.98001.99501.94598,631
Oct 23, 20241.99001.99001.98001.98001.931231,422
Oct 22, 20241.94501.99001.94501.99001.941013,707
Oct 21, 20241.99001.99001.90001.97001.921524,962
Oct 18, 20241.99001.99001.99001.99001.94101,004
Oct 17, 20241.99502.00001.88001.99001.941026,581
Oct 16, 20241.99001.99501.94001.98001.9312949
Oct 15, 20241.99001.99501.94001.94001.892211,373
Oct 14, 20241.94501.99501.94501.94501.89713,225
Oct 11, 20241.95001.99001.94501.94501.89716,076
Oct 10, 20241.98501.98501.94501.94501.89711,450
Oct 9, 20241.94001.98501.94001.98501.93615,500
Oct 8, 20241.98501.98501.98501.98501.93611,006
Oct 7, 20241.97501.98501.97501.98501.93617,625
Oct 4, 20241.97501.97501.97001.97501.92641,915
Oct 3, 20241.97001.97501.97001.97501.92641,506
Oct 2, 20241.98001.98001.92001.94001.89222,299
Oct 1, 20241.95501.99001.95501.98001.93127,531
Sep 30, 20241.90501.95001.90501.95001.90208,113
Sep 27, 20241.92001.95001.92001.95001.90201,039
Sep 26, 20241.92001.92001.92001.92001.87271,040
Sep 25, 20241.92001.92001.89001.92001.872716,133
Sep 24, 20241.92001.92001.89001.92001.872711,523
Sep 23, 20241.92001.92001.92001.92001.87271,791
Sep 20, 20241.92001.92001.92001.92001.87273,000
Sep 19, 20241.92001.92001.90001.90001.85324,562
Sep 18, 20241.94001.95001.94001.95001.90202,123
Sep 17, 20241.91501.92001.91501.92001.8727431
Sep 16, 20241.91501.92001.91001.92001.8727369
Sep 13, 20241.88001.90001.88001.90001.85321,825
Sep 12, 20241.92001.92001.88001.89001.84344,852
Sep 11, 20241.89501.89501.84501.84501.79962,471
Sep 10, 20241.89001.89001.89001.89001.84342,000
Sep 9, 20241.91001.91001.80001.83001.784921,635
Sep 6, 20241.93001.93001.93001.93001.8825-
Sep 5, 20241.90251.93001.90251.93001.88259,026
Sep 4, 20241.96001.96001.88001.88001.833722,153
Sep 3, 20241.93001.93001.93001.93001.8825-
Sep 2, 20242.00002.00001.93001.93001.88252,624
Aug 30, 2024 0.05 Dividend
Aug 30, 20242.05002.05002.05002.05001.9995248
Aug 29, 20242.03002.03002.03002.03001.931265
Aug 28, 20242.04002.04002.04002.04001.94077,300
Aug 27, 20242.04002.05002.04002.05001.95032,450
Aug 26, 20242.05002.06002.05002.06001.95982,610
Aug 23, 20242.04002.04502.02002.04001.94078,152
Aug 22, 20242.00002.00002.00002.00001.9027-
Aug 21, 20242.00002.00002.00002.00001.90278,674
Aug 20, 20241.96501.99001.96001.96001.864618,258
Aug 19, 20242.02002.02001.95001.96001.864618,504
Aug 16, 20242.02002.03001.98001.98001.88371,783
Aug 15, 20242.01002.01002.00002.01001.91228,356
Aug 14, 20242.00002.05001.98002.01001.912267,737
Aug 13, 20241.98501.98501.98501.98501.8884-
Aug 12, 20241.99001.99001.98501.98501.88842,536
Aug 9, 20242.02002.02002.00002.00001.90276,000
Aug 8, 20242.01002.02002.01002.01001.912220,550
Aug 7, 20242.04002.04002.04002.04001.9407-
Aug 6, 20242.04002.04002.04002.04001.940718,274
Aug 5, 20242.13002.13002.07002.07001.96933,695
Aug 2, 20242.11002.12002.07002.12002.01695,911
Aug 1, 20242.04002.07002.04002.07001.96932,757
Jul 31, 20242.00002.01002.00002.01001.912212,796
Jul 30, 20242.00002.00001.99001.99001.89324,765
Jul 29, 20242.00002.00001.99501.99501.89794,009
Jul 26, 20241.99501.99501.99501.99501.8979-
Jul 25, 20241.99501.99501.99501.99501.8979-
Jul 24, 20241.96002.00001.96001.99501.89791,984
Jul 23, 20241.94501.95001.94001.95001.855113,355
Jul 22, 20241.98001.98001.95001.95001.85517,881
Jul 19, 20241.97251.97251.97251.97251.8765-
Jul 18, 20241.97251.97251.97251.97251.8765500
Jul 17, 20241.96001.96001.93501.94001.845611,514
Jul 16, 20242.02002.02001.92001.96001.864631,568
Jul 15, 20242.09002.09002.00002.00001.902713,970
Jul 12, 20242.10002.10002.06002.06001.959831,977
Jul 11, 20242.10002.10002.10002.10001.9978-
Jul 10, 20242.10002.10002.09002.10001.99785,822
Jul 9, 20242.15002.15002.15002.15002.0454-
Jul 8, 20242.08002.15002.08002.15002.04549,583
Jul 5, 20242.08002.08002.07002.07001.96935,839
Jul 4, 20242.01002.01002.01002.01001.9122-
Jul 3, 20242.01002.01002.01002.01001.9122-
Jul 2, 20242.01002.01002.01002.01001.9122-
Jul 1, 20242.01002.01002.01002.01001.91222,664
Jun 28, 20242.09002.09002.09002.09001.9883-
Jun 27, 20242.09002.09002.09002.09001.9883255
Jun 26, 20242.10002.10002.10002.10001.997825,570
Jun 25, 20242.09002.09002.09002.09001.9883-
Jun 24, 20242.08002.09002.08002.09001.988321,013
Jun 21, 20242.07002.07002.07002.07001.9693-
Jun 20, 20242.07002.07002.07002.07001.9693-
Jun 19, 20242.07002.07002.07002.07001.96937,261
Jun 18, 20242.06002.09002.06002.09001.988314,027
Jun 17, 20242.01002.01002.01002.01001.9122-
Jun 14, 20242.00002.05002.00002.01001.91224,497
Jun 13, 20241.90001.92001.90001.92001.82664,833
Jun 12, 20241.90001.90001.90001.90001.8076264
Jun 11, 20241.85001.90001.85001.90001.807614,349
Jun 7, 20241.87001.90001.83501.90001.807610,547
Jun 6, 20241.88001.88001.87001.87001.77907,909
Jun 5, 20241.87001.87001.87001.87001.77901
Jun 4, 20241.87001.87001.87001.87001.77909,500
Jun 3, 20241.89001.89001.87501.88001.78854,761
May 31, 20241.89001.89001.88501.88501.79331,733
May 30, 20241.89001.90001.87001.90001.807612,827
May 29, 20241.88501.88501.88501.88501.79332
May 28, 20241.89001.89001.88501.88501.79331,800
May 27, 20241.89001.89001.89001.89001.7980-
May 24, 20241.91501.91501.88501.89001.79809,515
May 23, 20241.89001.89001.88501.88501.79332,224
May 22, 20241.93501.93501.88501.88501.79339,685

Related Tickers

HMI.AX Hiremii Limited
0.0520
0.00%
 
ASH.AX Ashley Services Group Limited
0.1900
0.00%
 
PPE.AX Peoplein Limited
0.7100
+1.43%
 
IGN.AX Ignite Limited
1.0500
0.00%
 
MMS.AX McMillan Shakespeare Limited
16.21
-0.43%