HighCom Limited (ASX:HCL)
Australia · Delayed Price · Currency is AUD 0.3700
+0.0050 (1.37%)
At close: Aug 1, 2025, 4:00 PM AEST
HighCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 1.37% | 104,036 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | - | 22,871 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | - | 1.39% | 220,204 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 51,535 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 38,344 |
| Jul 25, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -2.60% | 70,965 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | -2.53% | 52,100 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | -1.25% | 40,364 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 1.27% | 265,629 |
| Jul 21, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | 5.33% | 455,726 |
| Jul 18, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | - | 8.70% | 189,434 |
| Jul 17, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -6.76% | 185,153 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | - | -2.63% | 128,611 |
| Jul 15, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | 2.70% | 64,958 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | - | 66,259 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -1.33% | 39,656 |
| Jul 10, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | 2.74% | 48,664 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.34 | 0.37 | - | -8.75% | 202,152 |
| Jul 8, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | - | 5.26% | 284,638 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -7.32% | 271,929 |
| Jul 4, 2025 | 0.36 | 0.42 | 0.35 | 0.41 | - | 10.81% | 954,983 |
| Jul 3, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | - | -1.33% | 304,542 |
| Jul 2, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | - | 7.14% | 867,396 |
| Jul 1, 2025 | 0.31 | 0.36 | 0.30 | 0.35 | - | 12.90% | 1,350,697 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 3.33% | 286,273 |
| Jun 27, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | - | 3.45% | 405,341 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | - | -3.33% | 214,273 |
| Jun 25, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | - | 11.11% | 347,105 |
| Jun 24, 2025 | 0.33 | 0.34 | 0.23 | 0.27 | - | -16.92% | 981,821 |
| Jun 23, 2025 | 0.30 | 0.37 | 0.30 | 0.33 | - | 8.33% | 1,471,197 |
| Jun 20, 2025 | 0.24 | 0.30 | 0.22 | 0.30 | - | 25.00% | 698,995 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 11.63% | 368,787 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 186,082 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.17% | 227,821 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 30,981 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.08% | 114,624 |
| Jun 12, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | - | 4.35% | 390,270 |
| Jun 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 679,428 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 22,301 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 103,267 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 185,773 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 179,969 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 86,190 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 177,094 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 68,449 |
| May 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.13% | 72,363 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 694 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 23,235 |
| May 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 430,406 |
| May 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 216,723 |