HiTech Group Australia Limited (ASX:HIT)
Australia · Delayed Price · Currency is AUD 1.940
0.00 (0.00%)
Aug 22, 2025, 3:01 PM AEST
HiTech Group Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 5,606 |
| Aug 21, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 4,222 |
| Aug 20, 2025 | 1.93 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 11,185 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 5,527 |
| Aug 18, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 4.79% | 5,265 |
| Aug 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 4,784 |
| Aug 15, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | -1.04% | 15,940 |
| Aug 14, 2025 | 1.85 | 1.92 | 1.83 | 1.92 | 1.92 | 3.78% | 54,633 |
| Aug 13, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 9,297 |
| Aug 12, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 28,504 |
| Aug 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 5,000 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 16,034 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 8,000 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,595 |
| Aug 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 10 |
| Aug 1, 2025 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | - | 42,501 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 15,887 |
| Jul 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 1,613 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 15,477 |
| Jul 28, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 44,166 |
| Jul 25, 2025 | 1.74 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 62,729 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 23, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 7,125 |
| Jul 22, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | 1.82% | 25,698 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 24,810 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | 3,705 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 31,266 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 22,417 |
| Jul 15, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 11,802 |
| Jul 14, 2025 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | - | 13,252 |
| Jul 11, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 13,767 |
| Jul 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 9, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 6,237 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 7,760 |
| Jul 7, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 7,134 |
| Jul 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 3, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 22,227 |
| Jul 2, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 16,304 |
| Jul 1, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 17,050 |
| Jun 30, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 79,317 |
| Jun 27, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 100,877 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 37,832 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 19,801 |
| Jun 24, 2025 | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | 0.60% | 7,541 |
| Jun 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 20, 2025 | 1.66 | 1.73 | 1.66 | 1.67 | 1.67 | 0.60% | 13,223 |
| Jun 19, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 10,478 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | 2.99% | 1,545 |