HT and E Historical Data - HT1

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
HT and E Limited HT1 Australian Stock Exchange Ordinary Share AU000000HT18
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.075 -6.02% 1.17 1.15 1.245 1.245 1.245 22:50:15
more quote information »

HT1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.271.4551.151.31156,159-0.10-7.87%
1 Month1.0751.4551.0751.17236,3860.0958.84%
3 Months1.401.560.931.20229,915-0.23-16.43%
6 Months1.621.740.931.38207,136-0.45-27.78%
1 Year1.7751.990.931.57212,446-0.605-34.08%
3 Years2.363.080.932.04575,005-1.19-50.42%
5 Years2.493.080.932.05587,717-1.32-53.01%

HT1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.245 -0.18 -12.32% 1.28 1.34 1.21 273,138
May 28 2020 1.42 0.11 8.4% 1.31 1.455 1.305 175,758
May 27 2020 1.31 -0.03 -1.87% 1.30 1.43 1.295 76,070
May 26 2020 1.335 0.06 4.71% 1.25 1.385 1.225 76,127
May 25 2020 1.275 -0.06 -4.49% 1.27 1.435 1.235 179,704
May 22 2020 1.335 0.20 17.11% 1.145 1.335 1.135 196,655
May 21 2020 1.14 -0.05 -4.2% 1.165 1.20 1.115 81,252
May 20 2020 1.19 0.02 1.71% 1.21 1.21 1.16 99,216
May 19 2020 1.17 0.06 5.41% 1.155 1.205 1.135 101,928
May 18 2020 1.11 -0.04 -3.06% 1.13 1.14 1.105 29,437
May 15 2020 1.145 0.01 1.15% 1.17 1.17 1.11 74,538
May 14 2020 1.132 -0.03 -2.83% 1.15 1.175 1.125 2,633,724
May 13 2020 1.165 -0.01 -0.43% 1.21 1.21 1.15 92,977
May 12 2020 1.17 -0.02 -1.68% 1.21 1.225 1.17 46,261
May 11 2020 1.19 0.03 2.59% 1.17 1.24 1.17 55,140
May 08 2020 1.16 0.03 2.47% 1.13 1.245 1.11 269,202
May 07 2020 1.132 0.00 0.18% 1.14 1.15 1.115 81,351
May 06 2020 1.13 -0.01 -0.88% 1.14 1.19 1.115 24,253
May 05 2020 1.14 0.00 0.44% 1.10 1.15 1.10 40,710
May 04 2020 1.135 0.03 3.18% 1.075 1.165 1.075 120,272
May 01 2020 1.10 -0.01 -0.45% 1.15 1.15 1.085 292,786
See More Historical Prices »
Your Recent History
ASX
HT1
HT and E
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200601 03:18:41