Harvest Technology Group Limited (HTG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0220

-0.0030

(-12.00%)

At close: 02:52PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,220,262
May 02, 2024	0.0190	0.0250	0.0180	0.0250	0.0250	1,593,873
May 01, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	243,442
Apr 30, 2024	0.0220	0.0225	0.0220	0.0225	0.0225	472,844
Apr 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	130,299
Apr 26, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	12,431
Apr 24, 2024	0.0230	0.0250	0.0210	0.0230	0.0230	1,180,717
Apr 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	49,342
Apr 19, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	336,822
Apr 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 17, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	300,000
Apr 16, 2024	0.0240	0.0260	0.0230	0.0230	0.0230	642,653
Apr 15, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	203,621
Apr 12, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	302,272
Apr 11, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	203,797
Apr 10, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	31,874
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,952
Apr 08, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	57,000
Apr 05, 2024	0.0260	0.0270	0.0230	0.0270	0.0270	70,838
Apr 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	48,591
Apr 03, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	250,000
Apr 02, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	88,081
Mar 28, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	565,990
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,006
Mar 26, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	289,845
Mar 25, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	251,557
Mar 22, 2024	0.0270	0.0280	0.0260	0.0270	0.0270	366,387
Mar 21, 2024	0.0250	0.0260	0.0240	0.0260	0.0260	309,940
Mar 20, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	31,757
Mar 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	59,269
Mar 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	983
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	151,966
Mar 14, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	399,444
Mar 13, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	185,419
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,086
Mar 11, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	345,362
Mar 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
Mar 07, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	90,904
Mar 06, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	202,743
Mar 05, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	110,712
Mar 04, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	81,697
Mar 01, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	163,517
Feb 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	16,126
Feb 28, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	110,523
Feb 27, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	570,157
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
Feb 23, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	380,067
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	965
Feb 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 19, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	98,030
Feb 16, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	333,000
Feb 15, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	36,023
Feb 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	90,000
Feb 13, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	395,052
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Feb 09, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	468,562
Feb 08, 2024	0.0320	0.0320	0.0270	0.0300	0.0300	979,872
Feb 07, 2024	0.0240	0.0330	0.0240	0.0290	0.0290	724,137
Feb 06, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	701,227
Feb 05, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	869,255
Feb 02, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	623,002
Feb 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	128,414
Jan 31, 2024	0.0220	0.0220	0.0170	0.0180	0.0180	1,573,303
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0180	0.0210	0.0170	0.0200	0.0200	5,127,363
Jan 24, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	707,748
Jan 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,925
Jan 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 19, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	241,376
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Jan 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	56,500
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	603,638
Jan 11, 2024	0.0155	0.0155	0.0150	0.0150	0.0150	980,595
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,191,705
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	310,000
Jan 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	125,000
Jan 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 04, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	161,126
Jan 02, 2024	0.0160	0.0160	0.0155	0.0160	0.0160	389,999
Dec 29, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	799,741
Dec 28, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	62,500
Dec 27, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Dec 22, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,092,000
Dec 21, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 20, 2023	0.0150	0.0170	0.0150	0.0160	0.0160	1,796,567
Dec 19, 2023	0.0160	0.0170	0.0150	0.0150	0.0150	1,770,730
Dec 18, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	15,000
Dec 15, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	42,000
Dec 14, 2023	0.0170	0.0180	0.0150	0.0180	0.0180	2,256,001
Dec 13, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 12, 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,358,831
Dec 11, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	521,479
Dec 08, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	21,846
Dec 07, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	60,260
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,929.60+2,385.02(+2.82%)

Harvest Technology Group Limited (HTG.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,929.60
+2,385.02(+2.82%)