ASX - Delayed Quote AUD

HiTech Group Australia Limited (HIT.AX)

2.0000 -0.0600 (-2.91%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.0600 2.0600 2.0000 2.0000 2.0000 2,375
Apr 24, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 23, 2024 2.0500 2.0600 2.0500 2.0600 2.0600 1,449
Apr 22, 2024 2.0500 2.0600 2.0500 2.0600 2.0600 14,799
Apr 19, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Apr 18, 2024 1.9750 1.9750 1.9700 1.9750 1.9750 7,391
Apr 17, 2024 1.9850 1.9850 1.9750 1.9750 1.9750 2,603
Apr 16, 2024 1.9850 1.9900 1.9850 1.9850 1.9850 10,895
Apr 15, 2024 1.9750 2.0400 1.9750 2.0000 2.0000 8,736
Apr 12, 2024 2.0000 2.0000 1.9800 1.9800 1.9800 9,029
Apr 11, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Apr 10, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Apr 9, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Apr 8, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 7,428
Apr 5, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 35
Apr 4, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,000
Apr 3, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Apr 2, 2024 1.9600 1.9650 1.9600 1.9600 1.9600 10,800
Mar 28, 2024 1.9800 1.9800 1.9500 1.9500 1.9500 17,316
Mar 27, 2024 2.0000 2.0000 1.9500 1.9600 1.9600 1,875
Mar 26, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 18,065
Mar 25, 2024 2.0200 2.0500 1.9300 1.9800 1.9800 34,032
Mar 22, 2024 2.0500 2.0500 2.0200 2.0200 2.0200 12,383
Mar 21, 2024 2.0500 2.0500 2.0100 2.0100 2.0100 28,019
Mar 20, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 8,643
Mar 19, 2024 2.0700 2.0700 2.0600 2.0600 2.0600 2,956
Mar 18, 2024 2.0800 2.0800 2.0600 2.0600 2.0600 8,735
Mar 15, 2024 2.0900 2.0900 2.0800 2.0800 2.0800 58
Mar 14, 2024 2.0800 2.0800 2.0700 2.0700 2.0700 452
Mar 13, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 12, 2024 2.1300 2.1300 2.0800 2.0800 2.0800 11,161
Mar 11, 2024 2.1300 2.1300 2.0900 2.0900 2.0900 2,971
Mar 8, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 4,497
Mar 7, 2024 2.0800 2.1300 2.0800 2.1300 2.1300 6,084
Mar 6, 2024 2.0900 2.0900 2.0800 2.0800 2.0800 1,478
Mar 5, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 4,006
Mar 4, 2024 0.0500 Dividend
Mar 4, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Mar 1, 2024 2.0700 2.0700 2.0700 2.0700 2.0200 483
Feb 29, 2024 2.1500 2.1600 2.1100 2.1600 2.1078 3,832
Feb 28, 2024 2.0400 2.0400 2.0400 2.0400 1.9907 151
Feb 27, 2024 2.0200 2.0400 2.0200 2.0400 1.9907 21,194
Feb 26, 2024 2.0500 2.0500 2.0000 2.0200 1.9712 59,008
Feb 23, 2024 2.0700 2.0700 2.0500 2.0500 2.0005 7,980
Feb 22, 2024 2.1400 2.1400 2.0400 2.1100 2.0590 27,430
Feb 21, 2024 2.1700 2.1700 2.1700 2.1700 2.1176 4,500
Feb 20, 2024 2.2000 2.2000 2.1600 2.1700 2.1176 6,589
Feb 19, 2024 2.1900 2.3100 2.1900 2.2500 2.1957 8,534
Feb 16, 2024 2.1000 2.1000 2.1000 2.1000 2.0493 288
Feb 15, 2024 2.1000 2.1000 2.1000 2.1000 2.0493 -
Feb 14, 2024 2.1000 2.1000 2.1000 2.1000 2.0493 8,503
Feb 13, 2024 2.1000 2.1000 2.1000 2.1000 2.0493 -
Feb 12, 2024 2.1000 2.1000 2.1000 2.1000 2.0493 8,670
Feb 9, 2024 2.1400 2.1400 2.0700 2.0700 2.0200 21,255
Feb 8, 2024 2.1800 2.1800 2.1700 2.1700 2.1176 6,233
Feb 7, 2024 2.1800 2.1800 2.1800 2.1800 2.1273 -
Feb 6, 2024 2.1800 2.1800 2.1800 2.1800 2.1273 -
Feb 5, 2024 2.1800 2.1800 2.1800 2.1800 2.1273 429
Feb 2, 2024 2.1700 2.2000 2.1700 2.1800 2.1273 10,207
Feb 1, 2024 2.2000 2.2000 2.1600 2.1600 2.1078 5,053
Jan 31, 2024 2.2000 2.2000 2.2000 2.2000 2.1469 1,000
Jan 30, 2024 2.2500 2.2800 2.2000 2.2800 2.2249 550
Jan 29, 2024 2.3000 2.3100 2.2000 2.2500 2.1957 11,204
Jan 25, 2024 2.3200 2.3200 2.3100 2.3100 2.2542 501
Jan 24, 2024 2.2800 2.3200 2.2700 2.3200 2.2640 8,459
Jan 23, 2024 2.3000 2.3000 2.3000 2.3000 2.2444 10,853
Jan 22, 2024 2.3300 2.3400 2.3000 2.3200 2.2640 12,778
Jan 19, 2024 2.4000 2.4000 2.4000 2.4000 2.3420 14,791
Jan 18, 2024 2.3500 2.3500 2.3500 2.3500 2.2932 -
Jan 17, 2024 2.3100 2.3500 2.3100 2.3500 2.2932 11,506
Jan 16, 2024 2.3400 2.3500 2.3400 2.3500 2.2932 32,220
Jan 15, 2024 2.3200 2.3300 2.3200 2.3300 2.2737 3,079
Jan 12, 2024 2.3000 2.3200 2.3000 2.3200 2.2640 24,803
Jan 11, 2024 2.3000 2.3200 2.3000 2.3000 2.2444 9,687
Jan 10, 2024 2.2700 2.3200 2.2700 2.3200 2.2640 21,616
Jan 9, 2024 2.2000 2.2600 2.2000 2.2600 2.2054 14,023
Jan 8, 2024 2.2000 2.2200 2.2000 2.2200 2.1664 14,873
Jan 5, 2024 2.1600 2.2000 2.1600 2.2000 2.1469 8,887
Jan 4, 2024 2.1300 2.1600 2.1300 2.1600 2.1078 15,600
Jan 3, 2024 2.1300 2.1300 2.1300 2.1300 2.0786 -
Jan 2, 2024 2.1300 2.1300 2.1300 2.1300 2.0786 1,072
Dec 29, 2023 2.1300 2.1300 2.1200 2.1200 2.0688 49
Dec 28, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 35
Dec 27, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 4,773
Dec 22, 2023 2.1400 2.1400 2.1400 2.1400 2.0883 -
Dec 21, 2023 2.1400 2.1400 2.1400 2.1400 2.0883 19,000
Dec 20, 2023 2.1500 2.1500 2.1300 2.1300 2.0786 2,499
Dec 19, 2023 2.1500 2.1500 2.1500 2.1500 2.0981 1,000
Dec 18, 2023 2.1300 2.1400 2.1300 2.1400 2.0883 26,748
Dec 15, 2023 2.1200 2.1200 2.1200 2.1200 2.0688 155
Dec 14, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 4,614
Dec 13, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 1,307
Dec 12, 2023 2.0600 2.0600 2.0600 2.0600 2.0102 -
Dec 11, 2023 2.0600 2.0600 2.0600 2.0600 2.0102 2,300
Dec 8, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 -
Dec 7, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 -
Dec 6, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 238
Dec 5, 2023 2.1300 2.1300 2.1300 2.1300 2.0786 2,347
Dec 4, 2023 2.0700 2.1400 2.0700 2.1300 2.0786 3,575
Dec 1, 2023 2.0700 2.0700 2.0700 2.0700 2.0200 1,000
Nov 30, 2023 2.0900 2.0900 2.0700 2.0700 2.0200 3,910
Nov 29, 2023 2.1000 2.1300 2.1000 2.1300 2.0786 5,993
Nov 28, 2023 2.0900 2.1100 2.0500 2.0500 2.0005 16,873
Nov 27, 2023 2.0200 2.1000 2.0200 2.0500 2.0005 17,516
Nov 24, 2023 1.9800 1.9800 1.9800 1.9800 1.9322 -
Nov 23, 2023 1.9800 1.9800 1.9800 1.9800 1.9322 -
Nov 22, 2023 1.9900 1.9900 1.9800 1.9800 1.9322 3,063
Nov 21, 2023 2.0000 2.0000 1.9900 1.9900 1.9419 2,000
Nov 20, 2023 1.9950 1.9950 1.9950 1.9950 1.9468 641
Nov 17, 2023 1.9950 1.9950 1.9950 1.9950 1.9468 501
Nov 16, 2023 2.0400 2.0400 2.0400 2.0400 1.9907 3,930
Nov 15, 2023 2.0500 2.0500 2.0500 2.0500 2.0005 1,000
Nov 14, 2023 2.0600 2.0600 2.0600 2.0600 2.0102 -
Nov 13, 2023 2.0000 2.0600 1.9700 2.0600 2.0102 16,330
Nov 10, 2023 2.0000 2.0000 2.0000 2.0000 1.9517 4,000
Nov 9, 2023 1.9800 1.9800 1.9800 1.9800 1.9322 -
Nov 8, 2023 1.9800 1.9800 1.9800 1.9800 1.9322 -
Nov 7, 2023 2.0000 2.0000 1.9800 1.9800 1.9322 2,050
Nov 6, 2023 2.0100 2.0200 2.0000 2.0000 1.9517 12,154
Nov 3, 2023 2.0500 2.0500 2.0400 2.0400 1.9907 9,486
Nov 2, 2023 2.0000 2.0000 2.0000 2.0000 1.9517 -
Nov 1, 2023 2.0100 2.0100 2.0000 2.0000 1.9517 5,000
Oct 31, 2023 2.0700 2.0700 2.0100 2.0100 1.9614 19,470
Oct 30, 2023 2.1100 2.1100 2.0700 2.0700 2.0200 10,001
Oct 27, 2023 2.1100 2.1100 2.1100 2.1100 2.0590 -
Oct 26, 2023 2.1100 2.1100 2.1100 2.1100 2.0590 1,675
Oct 25, 2023 2.1200 2.1200 2.1200 2.1200 2.0688 575
Oct 24, 2023 2.1100 2.1100 2.1100 2.1100 2.0590 11,546
Oct 23, 2023 2.1100 2.1100 2.1000 2.1100 2.0590 7,956
Oct 20, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 11,879
Oct 19, 2023 2.0400 2.1000 2.0200 2.1000 2.0493 19,239
Oct 18, 2023 2.0800 2.1000 2.0800 2.0900 2.0395 18,091
Oct 17, 2023 1.9200 2.0200 1.9200 2.0200 1.9712 14,501
Oct 16, 2023 1.9200 1.9200 1.9200 1.9200 1.8736 1,000
Oct 13, 2023 1.8900 1.8900 1.8800 1.8800 1.8346 15,081
Oct 12, 2023 1.8900 1.8900 1.8900 1.8900 1.8443 1,415
Oct 11, 2023 1.8900 1.8900 1.8900 1.8900 1.8443 -
Oct 10, 2023 1.8900 1.8900 1.8900 1.8900 1.8443 -
Oct 9, 2023 1.8900 1.8900 1.8900 1.8900 1.8443 4,050
Oct 6, 2023 1.9000 1.9000 1.8850 1.8900 1.8443 3,323
Oct 5, 2023 1.9500 1.9500 1.9500 1.9500 1.9029 6,591
Oct 4, 2023 1.9500 1.9500 1.9500 1.9500 1.9029 1
Oct 3, 2023 1.9500 1.9500 1.9500 1.9500 1.9029 -
Oct 2, 2023 1.9500 1.9500 1.9450 1.9500 1.9029 38,003
Sep 29, 2023 1.8950 1.8950 1.8950 1.8950 1.8492 -
Sep 28, 2023 1.9400 1.9450 1.8950 1.8950 1.8492 12,648
Sep 27, 2023 1.8900 1.8900 1.8900 1.8900 1.8443 1,020
Sep 26, 2023 1.8850 1.8850 1.8850 1.8850 1.8395 -
Sep 25, 2023 1.8850 1.8850 1.8850 1.8850 1.8395 424
Sep 22, 2023 1.8850 1.9500 1.8850 1.9500 1.9029 3,073
Sep 21, 2023 1.9450 1.9500 1.9450 1.9500 1.9029 20,000
Sep 20, 2023 1.9350 1.9350 1.9350 1.9350 1.8883 2,788
Sep 19, 2023 1.9500 1.9500 1.9500 1.9500 1.9029 -
Sep 18, 2023 1.9450 1.9500 1.9250 1.9500 1.9029 7,057
Sep 15, 2023 1.8550 1.8600 1.8550 1.8600 1.8151 2,001
Sep 14, 2023 1.9500 1.9500 1.8250 1.8500 1.8053 35,215
Sep 13, 2023 1.9500 1.9500 1.9500 1.9500 1.9029 -
Sep 12, 2023 1.9550 1.9550 1.9500 1.9500 1.9029 8,500
Sep 11, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 8, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 7, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 6, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 5, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 4, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Sep 1, 2023 0.0500 Dividend
Sep 1, 2023 2.1000 2.1000 2.1000 2.1000 2.0493 -
Aug 31, 2023 2.1200 2.1200 2.1000 2.1000 2.0005 1,843
Aug 30, 2023 2.1000 2.1000 2.1000 2.1000 2.0005 -
Aug 29, 2023 2.1500 2.1500 2.1000 2.1000 2.0005 2,349
Aug 28, 2023 2.2200 2.2200 2.1100 2.1100 2.0100 5,050
Aug 25, 2023 2.2200 2.2200 2.2200 2.2200 2.1148 560
Aug 24, 2023 2.2200 2.2200 2.2200 2.2200 2.1148 500
Aug 23, 2023 2.1800 2.2200 2.1800 2.2200 2.1148 4,707
Aug 22, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 -
Aug 21, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 -
Aug 18, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 -
Aug 17, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 -
Aug 16, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 2,318
Aug 15, 2023 2.2200 2.2200 2.1700 2.1700 2.0672 10,085
Aug 14, 2023 2.2200 2.2200 2.1300 2.2100 2.1053 7,663
Aug 11, 2023 2.1500 2.1700 2.1500 2.1500 2.0481 28,425
Aug 10, 2023 2.1000 2.1000 2.1000 2.1000 2.0005 1,486
Aug 9, 2023 2.1200 2.1500 2.1200 2.1500 2.0481 7,797
Aug 8, 2023 2.1400 2.1400 2.1000 2.1000 2.0005 2,392
Aug 7, 2023 2.1000 2.1500 2.1000 2.1500 2.0481 1,671
Aug 4, 2023 2.1100 2.1200 2.1000 2.1000 2.0005 2,547
Aug 3, 2023 2.1500 2.1500 2.1500 2.1500 2.0481 -
Aug 2, 2023 2.1100 2.1900 2.1100 2.1500 2.0481 7,612
Aug 1, 2023 2.1000 2.1000 2.1000 2.1000 2.0005 606
Jul 31, 2023 1.9500 1.9500 1.9500 1.9500 1.8576 -
Jul 28, 2023 1.9500 1.9500 1.9500 1.9500 1.8576 5,314
Jul 27, 2023 1.8850 1.9100 1.8800 1.9100 1.8195 6,014
Jul 26, 2023 1.8300 1.8800 1.8250 1.8800 1.7909 23,261
Jul 25, 2023 1.8250 1.8250 1.8250 1.8250 1.7385 -
Jul 24, 2023 1.8300 1.8300 1.8250 1.8250 1.7385 5,725
Jul 21, 2023 1.8150 1.8150 1.8000 1.8000 1.7147 1,250
Jul 20, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 14,000
Jul 19, 2023 1.7950 1.7950 1.7950 1.7950 1.7099 -
Jul 18, 2023 1.8200 1.8200 1.7950 1.7950 1.7099 3,081
Jul 17, 2023 1.8000 1.8225 1.8000 1.8225 1.7361 8,357
Jul 14, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 -
Jul 13, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 2,614
Jul 12, 2023 1.7800 1.8000 1.7800 1.7900 1.7052 24,826
Jul 11, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 -
Jul 10, 2023 1.7900 1.8000 1.7900 1.8000 1.7147 15,000
Jul 7, 2023 1.7850 1.7850 1.7850 1.7850 1.7004 -
Jul 6, 2023 1.7500 1.7850 1.7500 1.7850 1.7004 1,577
Jul 5, 2023 1.7450 1.7500 1.7300 1.7500 1.6671 20,933
Jul 4, 2023 1.6100 1.6100 1.6100 1.6100 1.5337 -
Jul 3, 2023 1.7100 1.7100 1.6050 1.6100 1.5337 7,107
Jun 30, 2023 1.7000 1.7000 1.7000 1.7000 1.6194 -
Jun 29, 2023 1.7050 1.7050 1.7000 1.7000 1.6194 10,850
Jun 28, 2023 1.7550 1.7650 1.6800 1.6900 1.6099 14,170
Jun 27, 2023 1.7300 1.7300 1.7300 1.7300 1.6480 -
Jun 26, 2023 1.7500 1.7550 1.7300 1.7300 1.6480 11,374
Jun 23, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 3,063
Jun 22, 2023 1.7600 1.7600 1.7600 1.7600 1.6766 500
Jun 21, 2023 1.7350 1.7350 1.7300 1.7300 1.6480 3,278
Jun 20, 2023 1.7700 1.7950 1.7700 1.7950 1.7099 940
Jun 19, 2023 1.7700 1.7700 1.7700 1.7700 1.6861 310
Jun 16, 2023 1.7600 1.7600 1.7600 1.7600 1.6766 199
Jun 15, 2023 1.7500 1.7600 1.7300 1.7600 1.6766 11,716
Jun 14, 2023 1.7950 1.7950 1.7725 1.7725 1.6885 170
Jun 13, 2023 1.7700 1.7700 1.7700 1.7700 1.6861 5,150
Jun 9, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 -
Jun 8, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 180
Jun 7, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 375
Jun 6, 2023 1.8000 1.8000 1.8000 1.8000 1.7147 -
Jun 5, 2023 1.7700 1.8000 1.7700 1.8000 1.7147 12,910
Jun 2, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 613
Jun 1, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
May 31, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
May 30, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
May 29, 2023 1.8100 1.8100 1.7500 1.7500 1.6671 6,213
May 26, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 500
May 25, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 -
May 24, 2023 1.8300 1.8300 1.8100 1.8100 1.7242 417
May 23, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 -
May 22, 2023 1.8200 1.8200 1.8100 1.8100 1.7242 2,200
May 19, 2023 1.8400 1.8400 1.8200 1.8200 1.7338 4,144
May 18, 2023 1.8200 1.8200 1.8200 1.8200 1.7338 1
May 17, 2023 1.8200 1.8200 1.8200 1.8200 1.7338 -
May 16, 2023 1.8200 1.8200 1.8200 1.8200 1.7338 -
May 15, 2023 1.8250 1.8250 1.8200 1.8200 1.7338 8,336
May 12, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 -
May 11, 2023 1.8100 1.8100 1.8100 1.8100 1.7242 1,097
May 10, 2023 1.8900 1.8900 1.8900 1.8900 1.8004 190
May 9, 2023 1.8900 1.8900 1.8900 1.8900 1.8004 -
May 8, 2023 1.8900 1.8900 1.8900 1.8900 1.8004 -
May 5, 2023 1.8900 1.8900 1.8900 1.8900 1.8004 122
May 4, 2023 1.8450 1.8900 1.8450 1.8900 1.8004 4,888
May 3, 2023 1.8400 1.8400 1.8100 1.8100 1.7242 5,000
May 2, 2023 1.8150 1.8250 1.8100 1.8200 1.7338 10,000
May 1, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
Apr 28, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
Apr 27, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 -
Apr 26, 2023 1.7500 1.7500 1.7500 1.7500 1.6671 664

Related Tickers

GO2.AX The GO2 People Limited
0.0140
0.00%
 
HMI.AX Hiremii Limited
0.0450
0.00%
 
FLN.AX Freelancer Limited
0.2050
0.00%
 
IGN.AX Ignite Limited
0.0600
0.00%
 
PPE.AX Peoplein Limited
0.9500
-3.55%
 
MMS.AX McMillan Shakespeare Limited
18.85
-1.67%