HiTech Group Australia Limited (ASX:HIT)
Australia · Delayed Price · Currency is AUD 1.030
-0.035 (-3.29%)
Sep 25, 2026, 4:10 PM AEST
HiTech Group Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.29% | 46,878 |
| Sep 24, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -3.18% | 56,401 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 54,222 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 2.68% | 4,811 |
| Sep 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 7.18% | 4,787 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.45% | 52 |
| Sep 16, 2026 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -8.11% | 86,618 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 3,474 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.33% | 7,860 |
| Sep 9, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -5.46% | 8,632 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 425 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 6,014 |
| Sep 4, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -3.59% | 6,883 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.26 | 1.57% | 13,424 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.24 | -9.57% | 3,616 |
| Aug 31, 2026 | 1.28 | 1.41 | 1.28 | 1.41 | 1.37 | 12.80% | 30,629 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.21 | -7.41% | 8,350 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 22,039 |
| Aug 24, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.31 | 8.00% | 8,348 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 4.17% | 12,024 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 7,130 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.16 | -7.69% | 7,204 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 500 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 4,003 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.26 | -3.70% | 5,988 |
| Aug 11, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.31 | 2.27% | 4,636 |
| Aug 10, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.28 | 1.15% | 10,035 |
| Aug 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -1.14% | 1,035 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.28 | -1.12% | 7,492 |
| Aug 5, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.29 | 6.80% | 5,216 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.16 | 1.25 | 1.21 | 0.81% | 10,645 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 4.20% | 2,250 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 1,395 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | 273 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.15 | -4.80% | 24,722 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.21 | -0.79% | 16,582 |
| Jul 24, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.22 | 7.69% | 94,073 |
| Jul 23, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.13 | 2.18% | 41,444 |
| Jul 22, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.11 | 16.24% | 15,927 |
| Jul 21, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.95 | -1.50% | 15,151 |
| Jul 20, 2026 | 0.97 | 1.06 | 0.97 | 1.00 | 0.97 | 12.36% | 84,308 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.86 | -5.32% | 55,140 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | 35,131 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | 10,842 |
| Jul 14, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.91 | 2.17% | 30,575 |
| Jul 13, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.89 | -1.08% | 171 |
| Jul 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 0.54% | 23 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | - | 367 |
| Jul 6, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.90 | 1.09% | 4,215 |
| Jul 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | 19 |