Highfield Resources Ltd Historical Data - HFR | ADVFN

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

Highfield Resources Ltd (HFR)

0.35

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-7.89473684211	0.38	0.405	0.365	218286	0.38036139	DE
4	-0.075	-17.6470588235	0.425	0.435	0.365	214126	0.39651311	DE
12	0.045	14.7540983607	0.305	0.46	0.285	217988	0.37255981	DE
26	0.02	6.06060606061	0.33	0.46	0.275	188945	0.3553214	DE
52	-0.23	-39.6551724138	0.58	0.66	0.275	211909	0.44420251	DE
156	-0.26	-42.6229508197	0.61	1.3	0.275	273451	0.66507889	DE
260	-0.38	-52.0547945205	0.73	1.3	0.24	210069	0.65971392	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.365	-0.005	-1.35	0.37	0.375	0.365	12784
1712902500	0.37	-0.005	-1.33	0.375	0.38	0.365	69256
1712816100	0.375	-0.015	-3.85	0.4	0.4	0.365	486313
1712729700	0.39	0.015	4.00	0.39	0.405	0.385	421714
1712643300	0.375	-0.005	-1.32	0.38	0.385	0.37	101364
1712556900	0.38	0.005	1.33	0.375	0.39	0.365	279101
1712294100	0.375	-0.005	-1.32	0.38	0.385	0.375	298630
1712207700	0.38	0	0.00	0.38	0.39	0.37	283567
1712121300	0.38	-0.025	-6.17	0.39	0.39	0.365	140969
1712034900	0.405	-0.005	-1.22	0.425	0.43	0.39	226314
1711602900	0.4099999	0	0.00	0.405	0.4099999	0.38	250823
1711516500	0.4099999	0	0.00	0.4099999	0.42	0.4	67976
1711430100	0.4099999	0	0.00	0.4	0.42	0.4	68875
1711343700	0.4099999	-0.005	-1.20	0.42	0.435	0.4099999	54972
1711084500	0.415	-0.005	-1.19	0.43	0.43	0.415	47784
1710998100	0.42	0.015	3.70	0.425	0.43	0.4099999	800073
1710911700	0.405	-0.005	-1.22	0.425	0.425	0.405	133140
1710825300	0.4099999	-0.005	-1.20	0.425	0.435	0.4	175591
1710738900	0.415	0	0.00	0.44	0.44	0.4099999	15018
1710479700	0.415	-0.025	-5.68	0.425	0.44	0.4	323032
1710393300	0.44	0.025	6.02	0.44	0.44	0.425	99387
1710306900	0.415	-0.005	-1.19	0.43	0.44	0.415	103670
1710220500	0.42	0	0.00	0.45	0.46	0.42	396757
1710134100	0.42	-0.0125	-2.89	0.435	0.45	0.42	190253
1709874900	0.4325	0.0075	1.76	0.44	0.44	0.43	250487
1709788500	0.425	0.04	10.39	0.39	0.43	0.39	456581
1709702100	0.385	0.01	2.67	0.385	0.395	0.38	143525
1709615700	0.375	0.025	7.14	0.36	0.38	0.35	627612
1709529300	0.35	-0.02	-5.41	0.36	0.36	0.34	697666
1709270100	0.37	0	0.00	0.38	0.4	0.365	625583
1709183700	0.37	0.01	2.78	0.36	0.385	0.36	241141
1709097300	0.36	0.0150001	4.35	0.36	0.36	0.36	79522
1709010900	0.3449999	0.0049999	1.47	0.3449999	0.36	0.3449999	56915
1708924500	0.34	0	0.00	0.34	0.3449999	0.335	56998
1708665300	0.34	0.01	3.03	0.35	0.35	0.34	46950
1708578900	0.33	-0.01	-2.94	0.34	0.3449999	0.33	181867
1708492500	0.34	-0.005	-1.45	0.365	0.365	0.335	225181
1708406100	0.3449999	-0.005	-1.43	0.36	0.36	0.3449999	162433
1708319700	0.35	0	0.00	0.355	0.36	0.35	139191
1708060500	0.35	-0.015	-4.11	0.375	0.38	0.32	665998
1707974100	0.365	0.025	7.35	0.3449999	0.375	0.3449999	371013
1707887700	0.34	0.005	1.49	0.335	0.34	0.335	228420
1707801300	0.335	0.01	3.08	0.34	0.3449999	0.325	253550
1707714900	0.325	-0.045	-12.16	0.365	0.365	0.305	446429
1707455700	0.37	0.08	27.59	0.32	0.37	0.32	362558
1707369300	0.29	-0.01	-3.33	0.29	0.29	0.2849999	176735
1707282900	0.3	0	0.00	0.3	0.32	0.295	222349
1707196500	0.3	0	0.00	0.3	0.31	0.3	14554
1707110100	0.3	-0.015	-4.76	0.31	0.31	0.3	113916
1706850900	0.315	0	0.00	0.31	0.32	0.31	46349
1706764500	0.315	0.015	5.00	0.315	0.315	0.3	35611
1706678100	0.3	-0.005	-1.64	0.32	0.32	0.3	121026
1706591700	0.305	0	0.00	0.325	0.33	0.3	79065
1706505300	0.305	-0.005	-1.61	0.305	0.325	0.3	195399
1706159700	0.31	-0.005	-1.59	0.32	0.32	0.31	66034
1706073300	0.315	0.01	3.28	0.31	0.32	0.31	27537
1705986900	0.305	0	0.00	0.305	0.315	0.305	20894
1705900500	0.305	-0.015	-4.69	0.32	0.32	0.305	43437
1705641300	0.32	-0.015	-4.48	0.33	0.335	0.315	63432
1705554900	0.335	0.005	1.52	0.305	0.37	0.305	51224
1705468500	0.33	0.02	6.45	0.3	0.3449999	0.3	256893
1705382100	0.31	-0.005	-1.59	0.315	0.315	0.3	333381

Highfield Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions