Advertisement
Advertisement
U.S. markets open in 8 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hillgrove Resources Limited (HGO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0380-0.0020 (-5.00%)
At close: 02:34PM AEDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.03800.04000.03800.03800.0380836,902
Sep 30, 20220.03900.04000.03800.04000.0400348,782
Sep 29, 20220.04200.04200.03900.04000.0400742,387
Sep 28, 20220.04000.04200.04000.04200.0420164,411
Sep 27, 20220.04100.04100.03900.03900.03901,313,983
Sep 26, 20220.03900.03900.03700.03800.03801,555,325
Sep 23, 20220.03800.03900.03700.03700.03701,638,565
Sep 21, 20220.04000.04000.03900.03900.0390255,917
Sep 20, 20220.04000.04000.03900.04000.0400225,066
Sep 19, 20220.03900.04000.03900.04000.0400275,195
Sep 16, 20220.04000.04000.03900.03900.0390454,588
Sep 15, 20220.04000.04100.04000.04100.04101,682,009
Sep 14, 20220.04000.04000.04000.04000.0400558,607
Sep 13, 20220.03800.04000.03800.04000.04001,383,052
Sep 12, 20220.03900.04200.03800.03800.03802,494,403
Sep 09, 20220.03900.04200.03800.04200.04201,673,719
Sep 08, 20220.04100.04200.03700.04200.04201,663,706
Sep 07, 20220.03800.03900.03700.03700.0370653,676
Sep 06, 20220.04000.04000.03600.03600.03601,373,276
Sep 05, 20220.03900.04000.03800.03950.03951,845,143
Sep 02, 20220.04300.04300.03800.03800.03801,487,657
Sep 01, 20220.04300.04600.04100.04600.0460505,532
Aug 31, 20220.04300.04300.04100.04200.0420600,558
Aug 30, 20220.04300.04400.04200.04200.0420302,864
Aug 29, 20220.04500.04500.04100.04200.0420754,275
Aug 26, 20220.04600.04600.04500.04500.0450169,765
Aug 25, 20220.04600.04700.04500.04700.04702,635,213
Aug 24, 20220.04800.04800.04500.04500.04503,923,029
Aug 23, 20220.04800.04800.04600.04800.0480438,038
Aug 22, 20220.04700.04800.04600.04600.0460418,143
Aug 19, 20220.04600.04800.04500.04500.0450872,389
Aug 18, 20220.04600.04800.04600.04700.04701,593,116
Aug 17, 20220.04900.04900.04700.04700.04701,461,600
Aug 16, 20220.05000.05000.04800.04800.0480241,753
Aug 15, 20220.05100.05100.04800.04900.04901,981,502
Aug 12, 20220.04800.05200.04800.05100.05101,740,041
Aug 11, 20220.05100.05200.04800.04800.04801,386,825
Aug 10, 20220.05600.05600.05100.05100.0510736,089
Aug 09, 20220.05500.05600.05300.05600.0560660,258
Aug 08, 20220.05300.05400.05200.05400.05401,076,634
Aug 05, 20220.05500.05600.05100.05200.0520604,884
Aug 04, 20220.05100.05400.05100.05400.0540522,360
Aug 03, 20220.05100.05200.05100.05200.0520223,758
Aug 02, 20220.05000.05100.05000.05100.0510366,987
Aug 01, 20220.05500.05500.05000.05000.0500132,072
Jul 29, 20220.05200.05500.05200.05500.055043,274
Jul 28, 20220.05300.05500.05200.05200.0520348,257
Jul 27, 20220.05100.05200.05000.05100.0510351,436
Jul 26, 20220.05400.05400.05100.05100.0510673,339
Jul 25, 20220.05700.05700.05400.05400.0540186,288
Jul 22, 20220.05500.05500.05500.05500.0550296,496
Jul 21, 20220.05300.05300.05300.05300.0530179,635
Jul 20, 20220.05200.05300.05100.05300.05301,810,293
Jul 19, 20220.05200.05200.05100.05200.0520595,236
Jul 18, 20220.05300.05300.05300.05300.053034,439
Jul 15, 20220.05200.05200.05000.05100.0510150,848
Jul 14, 20220.05200.05200.05000.05100.0510617,031
Jul 13, 20220.05300.05400.05000.05200.0520861,366
Jul 12, 20220.05900.05900.05100.05200.05201,175,323
Jul 11, 20220.05600.05900.05600.05900.0590963,066
Jul 08, 20220.05200.05600.05000.05600.05601,084,448
Jul 07, 20220.05200.05200.04950.05100.0510464,868
Jul 06, 20220.05200.05200.04800.05000.05001,477,694
Jul 05, 20220.04800.05700.04800.05500.05501,785,535
Jul 04, 20220.05600.05600.05200.05200.0520811,021
Jul 01, 20220.05600.05800.05600.05700.0570636,136
Jun 30, 20220.05500.05700.05500.05700.0570305,869
Jun 29, 20220.05700.05800.05500.05500.0550352,513
Jun 28, 20220.05600.05600.05500.05600.0560799,696
Jun 27, 20220.06200.06200.05400.05400.0540672,016
Jun 24, 20220.05800.05900.05600.05900.0590139,060
Jun 23, 20220.05700.05800.05600.05800.0580366,972
Jun 22, 20220.05800.05800.05300.05700.0570745,324
Jun 21, 20220.06100.06100.05600.06100.0610385,304
Jun 20, 20220.06000.06000.05900.05900.0590477,615
Jun 17, 20220.06400.06400.05900.06000.06001,216,245
Jun 16, 20220.06300.06400.06200.06400.0640226,939
Jun 15, 20220.06300.06300.06100.06100.0610335,209
Jun 14, 20220.06500.06500.05600.06100.06103,059,834
Jun 10, 20220.07000.07000.06400.06400.06401,408,821
Jun 09, 20220.07100.07300.07000.07000.0700502,503
Jun 08, 20220.07500.07500.07200.07200.07201,551,329
Jun 07, 20220.07400.07400.07300.07400.0740316,588
Jun 06, 20220.07500.07600.07200.07600.0760499,157
Jun 03, 20220.07200.07500.07200.07400.0740535,102
Jun 02, 20220.07100.07150.07000.07050.0705411,167
Jun 01, 20220.07300.07300.07100.07300.0730690,413
May 31, 20220.07300.07300.07200.07300.0730323,191
May 30, 20220.07300.07350.07250.07300.0730539,966
May 27, 20220.07200.07300.07100.07300.0730172,651
May 26, 20220.07300.07300.07200.07300.073086,456
May 25, 20220.07300.07300.07000.07300.0730526,113
May 24, 20220.07400.07500.07200.07200.0720730,822
May 23, 20220.07400.07600.07200.07300.07302,844,397
May 20, 20220.06500.07300.06500.07200.0720961,830
May 19, 20220.06800.06800.06400.06500.0650518,815
May 18, 20220.06700.07200.06700.06900.0690746,094
May 17, 20220.06300.06600.06300.06600.0660397,365
May 16, 20220.06100.06500.06000.06100.06101,744,398
May 13, 20220.06400.06700.06400.06500.0650496,467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement