HiTech Group Australia Limited (ASX:HIT)
Australia · Delayed Price · Currency is AUD 0.9850
+0.0150 (1.55%)
May 11, 2026, 4:10 PM AEST
HiTech Group Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | 1.55% | 79,242 |
| May 8, 2026 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 8.99% | 10,100 |
| May 7, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 23,358 |
| May 6, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 5.59% | 8,700 |
| May 5, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.29% | 89,251 |
| May 4, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -6.08% | 41,505 |
| May 1, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.74% | 87,984 |
| Apr 30, 2026 | 1.03 | 1.03 | 0.94 | 0.95 | 0.95 | -9.95% | 59,667 |
| Apr 29, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 1.44% | 27,366 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 32,794 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 12,690 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 15,967 |
| Apr 22, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.88% | 8,718 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -5.09% | 49,553 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 2,500 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -4.68% | 15,857 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -2.08% | 118,323 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 394 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 1,194 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.98% | 14,325 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.40% | 17,946 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,331 |
| Apr 8, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 5,778 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 15,208 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | - | 25,033 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 968 |
| Mar 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,225 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 528 |
| Mar 25, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 21,311 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.86% | 13,772 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -2.18% | 40,333 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.48% | 9,824 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 1,983 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -4.76% | 2,607 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | 2,405 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.81% | 11,249 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.09% | 6,178 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.30% | 13,125 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.49 | -0.96% | 19,997 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.51 | -1.27% | 1,436 |
| Mar 3, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.53 | -2.78% | 22,373 |
| Mar 2, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.57 | -0.61% | 12,203 |
| Feb 27, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.58 | 6.89% | 36,205 |
| Feb 26, 2026 | 1.58 | 1.65 | 1.49 | 1.53 | 1.48 | 3.74% | 35,362 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.43 | -5.16% | 23,004 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.50 | -8.82% | 24,963 |
| Feb 20, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.65 | 3.66% | 20,001 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -0.61% | 1 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -0.60% | 1,000 |