Canada markets closed

Hillgrove Resources Limited (HGO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0780+0.0010 (+1.30%)
At close: 03:58PM AEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.07700.07950.07700.07850.07856,909,797
May 10, 20240.07400.07800.07400.07700.07704,257,418
May 09, 20240.07400.07500.07200.07200.07202,305,632
May 08, 20240.07600.07600.07300.07300.07305,811,344
May 07, 20240.07500.07600.07350.07600.07607,509,185
May 06, 20240.07600.07700.07500.07500.07502,716,635
May 03, 20240.07900.07900.07300.07500.07505,566,647
May 02, 20240.08000.08000.07700.07800.07802,415,406
May 01, 20240.08000.08000.07800.07900.07904,055,933
Apr 30, 20240.07700.08200.07700.08200.082010,916,563
Apr 29, 20240.07700.07900.07600.07600.076011,415,284
Apr 26, 20240.07600.07700.07300.07300.07306,024,254
Apr 24, 20240.07600.07600.07300.07500.07501,557,608
Apr 23, 20240.07700.07700.07400.07500.07501,479,019
Apr 22, 20240.07500.07900.07500.07600.07604,392,586
Apr 19, 20240.07600.07700.07400.07400.07405,736,868
Apr 18, 20240.07400.07500.07300.07400.07401,767,484
Apr 17, 20240.07400.07500.07300.07400.07403,426,736
Apr 16, 20240.07800.08000.07400.07500.07504,904,627
Apr 15, 20240.07800.07900.07600.07900.07905,347,031
Apr 12, 20240.07800.07800.07600.07700.07704,024,200
Apr 11, 20240.07700.07900.07700.07800.07803,026,514
Apr 10, 20240.07800.08000.07600.07900.07905,028,450
Apr 09, 20240.08000.08100.07400.07500.07509,180,466
Apr 08, 20240.08000.08100.07600.07800.07807,492,051
Apr 05, 20240.08200.08300.07900.07900.07906,532,354
Apr 04, 20240.07800.08300.07700.08300.083019,822,007
Apr 03, 20240.07400.07800.07300.07300.073012,941,458
Apr 02, 20240.06900.07200.06800.07200.07206,280,412
Mar 28, 20240.06600.06900.06500.06800.06808,158,207
Mar 27, 20240.06600.06700.06500.06500.06503,298,663
Mar 26, 20240.07000.07000.06400.06500.065012,010,831
Mar 25, 20240.07200.07300.07000.07100.071012,437,234
Mar 22, 20240.06900.07300.06900.07300.073011,517,433
Mar 21, 20240.06700.07150.06700.06800.068012,149,123
Mar 20, 20240.06600.06800.06600.06600.06603,591,316
Mar 19, 20240.06700.06900.06600.06600.06605,106,831
Mar 18, 20240.06300.06700.06300.06700.067010,244,654
Mar 15, 20240.06600.06700.06200.06200.062010,578,385
Mar 14, 20240.06100.06600.06100.06600.066019,660,821
Mar 13, 20240.06000.06000.05900.05900.05902,912,340
Mar 12, 20240.06000.06000.05900.06000.06002,713,825
Mar 11, 20240.06000.06100.05900.06000.06006,987,213
Mar 08, 20240.06000.06100.05900.06000.06004,021,753
Mar 07, 20240.06000.06100.05900.05900.059018,000,791
Mar 06, 20240.05900.06000.05900.06000.06001,416,052
Mar 05, 20240.05900.05950.05800.05800.05802,170,281
Mar 04, 20240.06000.06000.05800.05900.05901,680,947
Mar 01, 20240.05800.06000.05700.06000.06004,475,673
Feb 29, 20240.05800.05900.05700.05800.05806,304,567
Feb 28, 20240.06000.06000.05800.05800.05802,628,819
Feb 27, 20240.06000.06100.05900.06000.06009,344,931
Feb 26, 20240.06000.06200.05800.05900.059017,615,770
Feb 23, 20240.06700.06700.06700.06700.0670-
Feb 22, 20240.06700.06700.06700.06700.0670-
Feb 21, 20240.07000.07000.06600.06700.06703,433,103
Feb 20, 20240.07200.07300.06900.06900.06902,973,779
Feb 19, 20240.07300.07400.07000.07100.07103,547,371
Feb 16, 20240.07500.07500.06800.07200.07207,850,805
Feb 15, 20240.07700.07800.07300.07500.07502,954,013
Feb 14, 20240.07700.07700.07500.07700.07702,302,763
Feb 13, 20240.07700.07900.07600.07700.07702,131,580
Feb 12, 20240.07600.07800.07400.07600.07605,037,086
Feb 09, 20240.07300.07400.07300.07400.0740392,518
Feb 08, 20240.07500.07500.07300.07300.07301,817,704
Feb 07, 20240.07400.07600.07300.07500.0750849,169
Feb 06, 20240.07500.07600.07300.07300.0730579,887
Feb 05, 20240.07600.07600.07400.07500.07501,378,954
Feb 02, 20240.07800.07800.07500.07500.07501,145,935
Feb 01, 20240.07600.07800.07500.07800.0780702,854
Jan 31, 20240.07600.07700.07500.07500.07501,010,836
Jan 30, 20240.07500.07700.07300.07700.0770639,886
Jan 29, 20240.07900.07900.07300.07300.07301,469,112
Jan 25, 20240.07700.07800.07500.07800.0780627,313
Jan 24, 20240.07600.08000.07500.07500.0750825,093
Jan 23, 20240.07200.07600.07200.07600.07602,489,602
Jan 22, 20240.07800.07800.07200.07200.07201,728,157
Jan 19, 20240.08100.08200.07600.07700.07701,160,639
Jan 18, 20240.07700.07700.07500.07700.0770848,281
Jan 17, 20240.07600.08200.07400.07800.07802,747,091
Jan 16, 20240.08100.08200.07500.07600.07601,923,153
Jan 15, 20240.08300.08300.08200.08200.0820269,023
Jan 12, 20240.08000.08300.07700.08300.08303,851,715
Jan 11, 20240.08800.08800.08100.08100.08104,706,358
Jan 10, 20240.09200.09300.08500.08900.08902,810,314
Jan 09, 20240.09400.09400.09000.09000.09004,248,345
Jan 08, 20240.09500.09600.09000.09100.09104,570,311
Jan 05, 20240.09400.09500.09300.09300.09302,342,239
Jan 04, 20240.09000.09400.08900.09200.09202,526,077
Jan 03, 20240.09200.09300.08900.09000.09002,136,520
Jan 02, 20240.09400.09550.09200.09200.09205,161,493
Dec 29, 20230.08800.09500.08700.09400.09406,159,865
Dec 28, 20230.08800.08900.08600.08800.0880796,610
Dec 27, 20230.08700.08900.08600.08600.08603,472,241
Dec 22, 20230.08600.08900.08500.08700.08704,882,708
Dec 21, 20230.08400.08500.08200.08400.08404,055,633
Dec 20, 20230.07900.08500.07750.08500.08504,184,731
Dec 19, 20230.07900.08000.07600.07700.07703,585,349
Dec 18, 20230.07900.07900.07800.07900.07901,204,696
Dec 15, 20230.07800.08100.07700.07800.07805,633,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...