Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Highfield Resources Ltd (HFR)
Highfield Resources Ltd (HFR) Historical

HFR Highfield Resources Ltd

0.315

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 20 minutes

HFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.315	0.00	0.00%	0.31	0.32	0.31	325,455
May 23 2024	0.315	0.005	1.61%	0.31	0.32	0.31	14,417
May 22 2024	0.31	0.00	0.00%	0.305	0.315	0.30	106,743
May 21 2024	0.31	-0.02	-6.06%	0.32	0.33	0.31	213,944
May 20 2024	0.33	0.015	4.76%	0.32	0.33	0.315	313,493
May 17 2024	0.315	-0.005	-1.56%	0.315	0.32	0.315	64,471
May 16 2024	0.32	-0.005	-1.54%	0.32	0.33	0.315	336,256
May 15 2024	0.325	0.015	4.84%	0.31	0.33	0.31	305,493
May 14 2024	0.31	0.01	3.33%	0.305	0.315	0.30	319,201
May 13 2024	0.30	0.00	0.00%	0.30	0.31	0.295	368,734
May 10 2024	0.30	0.005	1.69%	0.295	0.31	0.29	208,999
May 09 2024	0.295	0.00	0.00%	0.295	0.305	0.29	49,650
May 08 2024	0.295	-0.005	-1.67%	0.31	0.31	0.29	95,518
May 07 2024	0.30	0.00	0.00%	0.295	0.30	0.295	82,275
May 06 2024	0.30	-0.005	-1.64%	0.30	0.30	0.295	116,829
May 03 2024	0.305	0.01	3.39%	0.30	0.32	0.30	139,242
May 02 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	63,921
May 01 2024	0.30	-0.005	-1.64%	0.305	0.305	0.295	29,425
Apr 30 2024	0.305	0.01	3.39%	0.30	0.31	0.30	130,184
Apr 29 2024	0.295	-0.005	-1.67%	0.31	0.31	0.285	173,801
Apr 26 2024	0.30	0.015	5.26%	0.295	0.345	0.295	227,024
Apr 24 2024	0.285	-0.005	-1.72%	0.29	0.30	0.275	1,370,428
Apr 23 2024	0.29	-0.02	-6.45%	0.32	0.32	0.29	459,492
Apr 22 2024	0.31	-0.005	-1.59%	0.325	0.34	0.31	431,599
Apr 19 2024	0.315	0.00	0.00%	0.335	0.34	0.31	361,053
Apr 18 2024	0.315	-0.02	-5.97%	0.355	0.355	0.31	420,897
Apr 17 2024	0.335	-0.015	-4.29%	0.355	0.355	0.335	208,804
Apr 16 2024	0.35	-0.015	-4.11%	0.375	0.375	0.325	991,187
Apr 15 2024	0.365	-0.005	-1.35%	0.37	0.375	0.365	12,784
Apr 12 2024	0.37	-0.005	-1.33%	0.375	0.38	0.365	69,256
Apr 11 2024	0.375	-0.015	-3.85%	0.40	0.40	0.365	486,313
Apr 10 2024	0.39	0.015	4.00%	0.39	0.405	0.385	421,714
Apr 09 2024	0.375	-0.005	-1.32%	0.38	0.385	0.37	101,364
Apr 08 2024	0.38	0.005	1.33%	0.375	0.39	0.365	279,101
Apr 05 2024	0.375	-0.005	-1.32%	0.38	0.385	0.375	298,630
Apr 04 2024	0.38	0.00	0.00%	0.38	0.39	0.37	283,567
Apr 03 2024	0.38	-0.025	-6.17%	0.39	0.39	0.365	140,969
Apr 02 2024	0.405	-0.005	-1.22%	0.425	0.43	0.39	226,314
Mar 28 2024	0.41	0.00	0.00%	0.405	0.41	0.38	250,823
Mar 27 2024	0.41	0.00	0.00%	0.41	0.42	0.40	67,976
Mar 26 2024	0.41	0.00	0.00%	0.40	0.42	0.40	68,875
Mar 25 2024	0.41	-0.005	-1.20%	0.42	0.435	0.41	54,972
Mar 22 2024	0.415	-0.005	-1.19%	0.43	0.43	0.415	47,784
Mar 21 2024	0.42	0.015	3.70%	0.425	0.43	0.41	800,073
Mar 20 2024	0.405	-0.005	-1.22%	0.425	0.425	0.405	133,140
Mar 19 2024	0.41	-0.005	-1.20%	0.425	0.435	0.40	175,591
Mar 18 2024	0.415	0.00	0.00%	0.44	0.44	0.41	15,018
Mar 15 2024	0.415	-0.025	-5.68%	0.425	0.44	0.40	323,032
Mar 14 2024	0.44	0.025	6.02%	0.44	0.44	0.425	99,387
Mar 13 2024	0.415	-0.005	-1.19%	0.43	0.44	0.415	103,670
Mar 12 2024	0.42	0.00	0.00%	0.45	0.46	0.42	396,757
Mar 11 2024	0.42	-0.0125	-2.89%	0.435	0.45	0.42	190,253
Mar 08 2024	0.4325	0.0075	1.76%	0.44	0.44	0.43	250,487
Mar 07 2024	0.425	0.04	10.39%	0.39	0.43	0.39	456,581
Mar 06 2024	0.385	0.01	2.67%	0.385	0.395	0.38	143,525
Mar 05 2024	0.375	0.025	7.14%	0.36	0.38	0.35	627,612
Mar 04 2024	0.35	-0.02	-5.41%	0.36	0.36	0.34	697,666
Mar 01 2024	0.37	0.00	0.00%	0.38	0.40	0.365	625,583
Feb 29 2024	0.37	0.01	2.78%	0.36	0.385	0.36	241,141
Feb 28 2024	0.36	0.015	4.35%	0.36	0.36	0.36	79,522
Feb 27 2024	0.345	0.005	1.47%	0.345	0.36	0.345	56,915
Feb 26 2024	0.34	0.00	0.00%	0.34	0.345	0.335	56,998
Feb 23 2024	0.34	0.01	3.03%	0.35	0.35	0.34	46,950

Highfield Resources

Magnis Energy Technologies

Delayed Upgrade Clock