ASX - Delayed Quote AUD

hipages Group Holdings Limited (HPG.AX)

0.8500
-0.0100
(-1.16%)
At close: 3:58:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.85000.87000.84500.85000.850081,014
May 22, 20250.87500.87500.85000.86000.86009,050
May 21, 20250.88000.88000.87500.87500.87502,820
May 20, 20250.89500.90000.88000.88000.880061,666
May 19, 20250.90500.92000.89500.89500.895041,827
May 16, 20250.94500.94500.90500.90500.905046,513
May 15, 20250.90500.93000.90500.90500.905042,704
May 14, 20250.91500.91500.89500.89500.895040,493
May 13, 20250.89500.89500.89500.89500.89501,300
May 12, 20250.90000.90000.89500.89500.89508,153
May 9, 20250.90000.90500.89500.89500.895018,803
May 8, 20250.88000.90000.85000.90000.900044,464
May 7, 20250.88500.88500.88000.88500.885026,407
May 6, 20250.92000.93250.85750.88000.880094,702
May 5, 20250.94500.94500.92500.93000.9300228,370
May 2, 20250.92000.93000.91000.93000.93008,843
May 1, 20250.93500.95500.93500.95500.955012
Apr 30, 20250.94000.95000.92000.93000.930025,718
Apr 29, 20250.93750.94000.92500.93500.93509,042
Apr 28, 20250.92250.95000.90500.95000.950061,844
Apr 24, 20250.94500.94500.93000.93000.93001,124
Apr 23, 20250.91500.95000.91500.92500.925039,978
Apr 22, 20250.93500.94000.91000.94000.940014,607
Apr 17, 20250.92500.94000.92500.94000.9400779
Apr 16, 20250.92000.93000.92000.93000.93001,077
Apr 15, 20250.93500.94500.92000.94500.945020,068
Apr 14, 20250.94000.94500.93500.93500.93507,875
Apr 11, 20250.94500.95000.93500.93500.935029,189
Apr 10, 20250.94000.95000.94000.95000.9500151,610
Apr 9, 20250.94000.94500.93000.94500.945048,474
Apr 8, 20250.96000.97000.94500.95000.9500228,575
Apr 7, 20250.96000.97000.96000.97000.970024,982
Apr 4, 20251.01001.01000.98000.99500.995017,459
Apr 3, 20250.99001.03500.95001.01001.010041,406
Apr 2, 20251.06001.06001.05001.05001.05004,904
Apr 1, 20251.07001.08001.05001.05501.055050,406
Mar 31, 20251.04001.07001.02001.07001.070033,478
Mar 28, 20251.06001.07001.06001.07001.07001,130
Mar 27, 20251.03501.06501.03501.05751.05752,104
Mar 26, 20251.05501.08001.05501.08001.080014,281
Mar 25, 20251.05001.07501.05001.05501.05506,914
Mar 24, 20251.04001.05001.04001.05001.05004,090
Mar 21, 20251.04501.07501.04501.05001.05002,407
Mar 20, 20251.04751.07001.04751.05001.050022,205
Mar 19, 20251.05001.07001.02501.07001.070041,231
Mar 18, 20251.01501.06001.01501.06001.060032,083
Mar 17, 20251.04001.09501.04001.06001.060023,654
Mar 14, 20251.02501.04501.02501.04501.045037,289
Mar 13, 20251.00001.03001.00001.03001.030029,343
Mar 12, 20250.99501.02000.99501.00001.000026,841
Mar 11, 20251.03001.04001.02001.04001.040034,700
Mar 10, 20251.02001.04001.01501.04001.040018,371
Mar 7, 20251.02501.02500.97001.00501.005066,246
Mar 6, 20251.00501.04501.00001.02501.0250125,357
Mar 5, 20251.02001.04000.98501.01001.010059,385
Mar 4, 20250.99001.03000.99001.03001.030035,933
Mar 3, 20250.98001.05000.91501.05001.050079,304
Feb 28, 20251.04501.05000.95501.03001.0300148,051
Feb 27, 20251.05001.08001.03501.05501.055095,568
Feb 26, 20251.10001.10501.07501.08001.080038,465
Feb 25, 20251.09001.12501.07501.12501.125025,942
Feb 24, 20251.14501.15001.03501.15001.1500189,579
Feb 21, 20251.22001.22001.18001.19001.190038,109
Feb 20, 20251.14001.23001.14001.23001.230091,249
Feb 19, 20251.17001.22001.17001.22001.2200885,426
Feb 18, 20251.15751.17001.12001.16001.16008,046
Feb 17, 20251.23001.23001.20001.20501.205012,665
Feb 14, 20251.27001.27001.23001.23001.230033,349
Feb 13, 20251.26001.28501.26001.28001.280014,051
Feb 12, 20251.23501.27501.23001.25001.250016,887
Feb 11, 20251.23001.30001.21001.22001.220051,508
Feb 10, 20251.29501.30001.21001.25501.255042,473
Feb 7, 20251.35001.35001.23501.30001.300050,597
Feb 6, 20251.34501.40001.34501.40001.400013,914
Feb 5, 20251.37001.39251.33001.35001.35007,128
Feb 4, 20251.39001.40001.35001.40001.40008,707
Feb 3, 20251.38501.39001.30001.39001.390049,731
Jan 31, 20251.32501.38501.32501.38501.385024,819
Jan 30, 20251.29001.32501.29001.32501.325037,444
Jan 29, 20251.27001.30001.25501.30001.300035,417
Jan 28, 20251.21001.27001.21001.27001.270022,871
Jan 24, 20251.22001.24001.22001.22001.22002,195
Jan 23, 20251.21001.26001.21001.25001.250019,968
Jan 22, 20251.23001.26001.23001.26001.260024,489
Jan 21, 20251.25001.25501.24001.24001.240027,224
Jan 20, 20251.26001.26001.24001.25001.25001,522
Jan 17, 20251.25001.26001.24501.26001.260099,322
Jan 16, 20251.24001.25501.24001.25501.255019,370
Jan 15, 20251.24001.25501.24001.24001.24004,800
Jan 14, 20251.25001.26001.23501.24501.245023,543
Jan 13, 20251.23001.24501.22751.24001.240021,559
Jan 10, 20251.24501.24501.21001.21001.210010,188
Jan 9, 20251.25001.27001.24501.27001.27007,210
Jan 8, 20251.25501.26001.24501.24501.245011,957
Jan 7, 20251.25501.28501.25501.28501.285031,439
Jan 6, 20251.24001.25501.21001.25501.255027,480
Jan 3, 20251.23501.26001.23501.23501.23506,066
Jan 2, 20251.23501.26001.23501.25501.255025,067
Dec 31, 20241.25001.26001.25001.26001.26002,069
Dec 30, 20241.26001.26001.25001.26001.260023,142
Dec 27, 20241.25001.28001.23251.26501.265050,145
Dec 24, 20241.26501.26501.26501.26501.2650-
Dec 23, 20241.21001.26501.21001.26501.26501,192
Dec 20, 20241.21001.23001.19001.20501.205025,308
Dec 19, 20241.25001.29501.24751.29501.295020,687
Dec 18, 20241.27501.27501.25001.25501.255013,115
Dec 17, 20241.27001.33001.25001.30001.300059,771
Dec 16, 20241.26001.32501.23251.30001.300081,535
Dec 13, 20241.18501.28501.18501.28501.2850214,843
Dec 12, 20241.19001.19001.15501.19001.19006,267
Dec 11, 20241.12001.20001.12001.20001.200062,134
Dec 10, 20241.12001.16001.12001.13001.130093,034
Dec 9, 20241.13001.13001.10001.11501.115017,911
Dec 6, 20241.11001.14001.10001.14001.14005,328
Dec 5, 20241.13001.14501.11501.14001.140017,123
Dec 4, 20241.12001.12001.08001.11001.110026,036
Dec 3, 20241.09251.14001.09251.14001.14006,531
Dec 2, 20241.12001.14501.08001.11001.110067,356
Nov 29, 20241.14501.14501.11001.12001.120010,187
Nov 28, 20241.18001.18001.11501.13001.1300221,124
Nov 27, 20241.10001.18001.10001.18001.180012,316
Nov 26, 20241.16501.16501.09501.15001.150027,605
Nov 25, 20241.10501.14501.07001.14501.145085,669
Nov 22, 20241.10001.17501.06001.16001.160039,871
Nov 21, 20241.19001.19001.12501.12501.125069,359
Nov 20, 20241.25001.25001.19001.19001.190024,432
Nov 19, 20241.28501.28501.26001.26001.260020,441
Nov 18, 20241.32001.32001.30001.30001.30003,016,014
Nov 15, 20241.30001.32001.30001.32001.320011,543
Nov 14, 20241.31001.32001.30001.32001.320022,266
Nov 13, 20241.36001.36501.30001.32001.32009,767
Nov 12, 20241.32001.36001.30001.36001.360033,970
Nov 11, 20241.30001.30001.30001.30001.30007,401
Nov 8, 20241.29001.30501.29001.30001.300077,860
Nov 7, 20241.27001.30001.27001.30001.300021,530
Nov 6, 20241.33001.33001.29501.33001.33007,174
Nov 5, 20241.29001.37001.29001.32001.320023,294
Nov 4, 20241.26001.29001.26001.27501.275018,620
Nov 1, 20241.29001.29501.27001.29501.29505,262
Oct 31, 20241.26501.29501.26501.29501.29505,413
Oct 30, 20241.26501.29001.26501.26501.26501,424
Oct 29, 20241.30001.30001.30001.30001.3000400
Oct 28, 20241.27001.29501.26501.29501.29509,813
Oct 25, 20241.25501.27001.25501.26501.26507,146
Oct 24, 20241.26501.28501.25501.28501.28504,087
Oct 23, 20241.28001.29001.26001.26001.260058,588
Oct 22, 20241.25501.27501.25001.27501.275011,455
Oct 21, 20241.29001.29001.25501.25501.25507,802
Oct 18, 20241.25501.29001.25001.29001.2900263,323
Oct 17, 20241.20001.26501.20001.24001.240016,184
Oct 16, 20241.26001.26001.22501.23001.23001,968
Oct 15, 20241.25001.25501.25001.25501.25501,275
Oct 14, 20241.25001.30001.23001.29001.290076,837
Oct 11, 20241.20001.25001.20001.25001.25008,793
Oct 10, 20241.25501.25501.20001.20001.2000180,546
Oct 9, 20241.20001.25501.20001.25501.2550120,883
Oct 8, 20241.20001.20501.20001.20001.20004,887
Oct 7, 20241.25001.25001.20501.20501.20501,460
Oct 4, 20241.24501.25001.24501.25001.25001,219
Oct 3, 20241.24501.25001.20501.24001.24007,725
Oct 2, 20241.22001.25001.22001.25001.25007,324
Oct 1, 20241.22001.24501.22001.22001.220018,107
Sep 30, 20241.26001.26251.23501.25501.2550218,198
Sep 27, 20241.20501.27501.20501.27501.275068,881
Sep 26, 20241.21001.25501.21001.25001.250011,112
Sep 25, 20241.21751.21751.18501.21001.210057,494
Sep 24, 20241.24001.29001.21001.23001.230012,836
Sep 23, 20241.21501.28001.21501.28001.280014,888
Sep 20, 20241.25501.26001.22501.26001.26005,403
Sep 19, 20241.29501.29501.20001.22001.220056,026
Sep 18, 20241.26001.29001.25001.29001.2900172,717
Sep 17, 20241.26001.29001.26001.29001.290035,761
Sep 16, 20241.35001.35001.26501.30001.300049,174
Sep 13, 20241.22001.37001.22001.37001.3700222,113
Sep 12, 20241.22501.29001.22501.24001.240088,270
Sep 11, 20241.26501.29251.16501.27001.2700176,028
Sep 10, 20241.25001.32001.22001.30501.305051,006
Sep 9, 20241.34001.39001.30001.35001.350048,276
Sep 6, 20241.39001.39001.38501.39001.39004,907
Sep 5, 20241.41501.41501.37001.39001.390024,733
Sep 4, 20241.39501.42001.37001.41501.4150109,763
Sep 3, 20241.39501.41501.39001.39501.3950141,012
Sep 2, 20241.43001.43001.38001.38001.3800144,493
Aug 30, 20241.39501.43001.38001.42001.420035,764
Aug 29, 20241.40501.41001.39001.40001.400034,313
Aug 28, 20241.41751.44501.38501.39501.395059,853
Aug 27, 20241.42501.45001.38001.38001.3800144,475
Aug 26, 20241.45001.48001.40501.41501.4150312,870
Aug 23, 20241.45001.45001.39501.43001.430062,086
Aug 22, 20241.30001.62251.30001.44001.4400771,630
Aug 21, 20241.25001.28751.23001.28001.280049,238
Aug 20, 20241.16001.21001.16001.20001.200092,523
Aug 19, 20241.12001.18001.12001.16001.160017,980
Aug 16, 20241.13001.18001.13001.13501.1350216,302
Aug 15, 20241.15001.15751.09501.13001.1300660,378
Aug 14, 20241.10001.14001.07001.14001.1400346,289
Aug 13, 20241.13001.13001.06001.10001.100011,627
Aug 12, 20241.11001.18001.11001.13001.1300319,593
Aug 9, 20241.06001.16501.05501.12001.120048,474
Aug 8, 20241.12001.12001.04001.06001.06006,105
Aug 7, 20241.11001.11001.09501.10001.100011,988
Aug 6, 20241.03501.11501.03501.10001.100031,154
Aug 5, 20241.12001.12001.05001.10001.10006,549
Aug 2, 20241.10001.12001.07751.12001.120032,599
Aug 1, 20241.09001.10001.09001.10001.100053,416
Jul 31, 20241.05001.10001.05001.10001.100022,950
Jul 30, 20241.07001.07001.03501.05501.055018,353
Jul 29, 20241.03501.08001.03501.08001.08004,666
Jul 26, 20241.05501.07501.02501.05501.055070,628
Jul 25, 20241.03001.05501.03001.05501.055034,840
Jul 24, 20241.09501.09501.06001.06001.0600420,213
Jul 23, 20241.06001.10001.04001.09501.095094,299
Jul 22, 20241.04501.06501.04501.06501.06504,573
Jul 19, 20241.05001.09001.02501.09001.090014,697
Jul 18, 20241.07001.07501.02001.04001.04001,957,259
Jul 17, 20241.04001.06001.02001.06001.060029,936
Jul 16, 20241.02001.09001.02001.04001.04001,615
Jul 15, 20241.02501.09501.02501.04001.040042,519
Jul 12, 20241.04001.08001.02001.06001.060033,488
Jul 11, 20241.06001.10001.05251.06001.060013,290
Jul 10, 20241.04001.09501.04001.09501.09503,258
Jul 9, 20241.05001.07001.05001.06001.0600256,331
Jul 8, 20241.06001.10001.06001.07001.07005,958
Jul 5, 20241.10001.12001.05501.10001.100065,238
Jul 4, 20241.05001.10001.05001.10001.100053,600
Jul 3, 20241.05501.05501.03001.03001.030011,833
Jul 2, 20241.03501.04001.03501.04001.04001,993
Jul 1, 20241.05501.05501.05501.05501.0550402
Jun 28, 20241.07001.07001.03001.03001.030017,914
Jun 27, 20241.07501.08001.01501.08001.080078,487
Jun 26, 20241.07001.07501.07001.07501.075026,199
Jun 25, 20241.04501.07501.04001.07501.075030,955
Jun 24, 20241.02001.04501.01501.04501.045012,184
Jun 21, 20241.05001.05001.02001.02001.02003,466
Jun 20, 20241.03501.04501.03251.03501.0350290,184
Jun 19, 20241.03501.04001.03501.03501.0350213,073
Jun 18, 20241.05001.06001.04001.04001.04001,826
Jun 17, 20241.05001.10001.04501.10001.1000153,444
Jun 14, 20241.05251.08001.02501.08001.08001,552,973
Jun 13, 20241.02001.08001.02001.08001.080035,387
Jun 12, 20241.03001.08001.02501.06001.060038,190
Jun 11, 20241.08001.08501.05501.08501.08504,857
Jun 7, 20241.09001.10001.06501.10001.10001,070,686
Jun 6, 20241.02501.05501.02501.03001.0300118,859
Jun 5, 20241.02501.09501.02501.08751.087529,759
Jun 4, 20241.02001.08501.02001.08501.085012,477
Jun 3, 20241.10001.10001.04501.04501.04508,924
May 31, 20241.13501.13501.05001.13501.13502,408
May 30, 20241.00501.14001.00501.14001.140034,238
May 29, 20241.13501.13501.05001.06501.06506,845
May 28, 20241.05001.14001.05001.14001.14007,653
May 27, 20241.11001.11001.05501.06001.06004,110
May 24, 20241.14001.14501.10001.10001.100017,519
May 23, 20241.14001.14001.10001.14001.140028,149

Related Tickers

VGL.AX Vista Group International Limited
3.2700
-2.68%
 
KNM.AX KNeoMedia Limited
0.0020
0.00%
 
MRI.AX My Rewards International Limited
0.0090
0.00%
 
RLG.AX RooLife Group Ltd
0.0040
0.00%
 
ICE.AX icetana Limited
0.0140
0.00%
 
OLL.AX OpenLearning Limited
0.0150
+7.14%
 
EVS.AX Envirosuite Limited
0.0850
+2.41%
 
VNL.AX Vinyl Group Ltd
0.1250
+13.64%
 
IOD.AX IODM Limited
0.1300
0.00%
 
SIS.AX Simble Solutions Limited
0.0030
0.00%