Canada markets closed

Highfield Resources Limited (HFR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3000+0.0050 (+1.69%)
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.30000.32000.30000.30000.3000139,242
May 02, 20240.30000.30000.29500.29500.295063,921
May 01, 20240.30500.30500.29500.30000.300029,425
Apr 30, 20240.30000.31000.30000.30500.3050130,184
Apr 29, 20240.31000.31000.28500.30000.3000173,801
Apr 26, 20240.29500.34500.29500.30000.3000227,024
Apr 24, 20240.29000.30000.27500.28500.28501,370,428
Apr 23, 20240.32000.32000.29000.29000.2900459,492
Apr 22, 20240.32500.34000.31000.31000.3100431,599
Apr 19, 20240.33500.34000.31000.31500.3150361,053
Apr 18, 20240.35500.35500.31000.31000.3100420,897
Apr 17, 20240.35500.35500.33500.35500.3550208,804
Apr 16, 20240.37500.37500.32500.36500.3650991,187
Apr 15, 20240.37000.37500.36500.36500.365012,784
Apr 12, 20240.37500.38000.36500.37000.370069,256
Apr 11, 20240.40000.40000.36500.38000.3800486,313
Apr 10, 20240.39000.40500.38500.40000.4000421,714
Apr 09, 20240.38000.38500.37000.37000.3700101,364
Apr 08, 20240.37500.39000.36500.38000.3800279,101
Apr 05, 20240.38000.38500.37500.38000.3800298,630
Apr 04, 20240.38000.39000.37000.39000.3900283,567
Apr 03, 20240.39000.39000.36500.38000.3800140,969
Apr 02, 20240.42500.43000.39000.40000.4000226,314
Mar 28, 20240.40500.42500.38000.42500.4250250,823
Mar 27, 20240.41000.42000.40000.40000.400067,976
Mar 26, 20240.40000.42000.40000.41000.410068,875
Mar 25, 20240.42000.43500.40500.40500.405054,972
Mar 22, 20240.43000.43000.41500.41500.415047,784
Mar 21, 20240.42500.43000.41000.43000.4300800,073
Mar 20, 20240.42500.42500.40500.42500.4250133,140
Mar 19, 20240.42500.43500.40000.43000.4300175,591
Mar 18, 20240.44000.44000.40500.40500.405015,018
Mar 15, 20240.42500.44000.40000.43500.4350323,032
Mar 14, 20240.44000.44000.42500.44000.440099,387
Mar 13, 20240.43000.44000.41500.43500.4350103,670
Mar 12, 20240.45000.46000.42000.43000.4300396,757
Mar 11, 20240.43500.45000.42000.43000.4300190,253
Mar 08, 20240.44000.44000.43000.43500.4350250,487
Mar 07, 20240.39000.43000.39000.43000.4300456,581
Mar 06, 20240.38500.39500.38000.39500.3950143,525
Mar 05, 20240.36000.38500.35000.38500.3850627,612
Mar 04, 20240.36000.36000.34000.36000.3600697,666
Mar 01, 20240.38000.40000.36000.36000.3600625,583
Feb 29, 20240.36000.38500.36000.37000.3700241,141
Feb 28, 20240.36000.36500.36000.36500.365079,522
Feb 27, 20240.34500.36000.34500.34500.345056,915
Feb 26, 20240.34000.34500.33500.34000.340056,998
Feb 23, 20240.35000.35000.34000.34000.340046,950
Feb 22, 20240.34000.34500.33000.34000.3400181,867
Feb 21, 20240.36500.36500.33500.34000.3400225,181
Feb 20, 20240.36000.36000.34500.34500.3450162,433
Feb 19, 20240.35500.36500.35000.36500.3650139,191
Feb 16, 20240.37500.38000.32000.35500.3550665,998
Feb 15, 20240.34500.37500.34500.36500.3650371,013
Feb 14, 20240.33500.34500.33500.34500.3450228,420
Feb 13, 20240.34000.34500.32500.34000.3400253,550
Feb 12, 20240.36500.36500.30500.33000.3300446,429
Feb 09, 20240.32000.37000.32000.33500.3350362,558
Feb 08, 20240.29000.29000.28500.29000.2900176,735
Feb 07, 20240.30000.32000.29500.30000.3000222,349
Feb 06, 20240.30000.31000.30000.30000.300014,554
Feb 05, 20240.31000.31000.30000.30000.3000113,916
Feb 02, 20240.31000.32000.31000.31500.315046,349
Feb 01, 20240.31500.31500.30000.30000.300035,611
Jan 31, 20240.32000.32000.30000.30000.3000121,026
Jan 30, 20240.32500.33000.30000.30500.305079,065
Jan 29, 20240.30500.32500.30000.30500.3050195,399
Jan 25, 20240.32000.32000.30500.30500.305084,369
Jan 24, 20240.31000.32000.31000.32000.320027,537
Jan 23, 20240.30500.31500.30500.30500.305020,894
Jan 22, 20240.32000.32000.30500.30500.305043,437
Jan 19, 20240.33000.33500.31500.32000.320063,432
Jan 18, 20240.30500.37000.30500.33500.335051,224
Jan 17, 20240.30000.34500.30000.30000.3000256,893
Jan 16, 20240.31500.31500.30000.31000.3100333,381
Jan 15, 20240.33500.33500.33500.33500.33505,100
Jan 12, 20240.33000.34000.30000.34000.3400360,850
Jan 11, 20240.35500.35500.33000.33000.330049,032
Jan 10, 20240.37500.37500.33500.35500.3550304,048
Jan 09, 20240.38000.39000.36500.37000.370082,428
Jan 08, 20240.40000.45000.37500.37500.3750515,747
Jan 05, 20240.38000.41500.38000.39000.3900670,786
Jan 04, 20240.34500.37000.34500.37000.3700178,380
Jan 03, 20240.34000.34500.33500.34500.3450148,254
Jan 02, 20240.34500.34500.32000.33000.330040,292
Dec 29, 20230.32500.34500.30500.33000.3300222,823
Dec 28, 20230.33500.33500.31000.32500.3250119,708
Dec 27, 20230.32000.34000.32000.34000.340012,970
Dec 22, 20230.30000.30500.29500.30500.3050105,021
Dec 21, 20230.30000.31000.30000.30000.3000142,598
Dec 20, 20230.30500.31000.30000.30000.3000250,801
Dec 19, 20230.31000.31000.29500.30000.3000172,483
Dec 18, 20230.32000.33000.32000.33000.330037,727
Dec 15, 20230.33500.38500.31000.34000.3400201,531
Dec 14, 20230.31000.33500.30000.33500.335031,580
Dec 13, 20230.32000.32500.30500.31500.3150130,258
Dec 12, 20230.32000.32000.28500.29000.2900362,528
Dec 11, 20230.33500.34500.32000.32000.320032,194
Dec 08, 20230.34000.34000.30500.33000.3300106,029
Dec 07, 20230.32000.33500.31000.33500.3350139,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...