hipages Group Holdings Ltd. HPG

ASX · Australia · Technology Services

AUD 0.8200-0.02 (-1.80%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.82	-1.80%	AUD 0.82	AUD 0.82	AUD 0.81	39.46K
2026-09-30	AUD 0.83	-0.60%	AUD 0.83	AUD 0.84	AUD 0.81	48.69K
2026-09-29	AUD 0.84	0.00%	AUD 0.83	AUD 0.84	AUD 0.83	126
2026-09-28	AUD 0.84	+5.66%	AUD 0.76	AUD 0.84	AUD 0.75	36.31K
2026-09-25	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	10.23K
2026-09-24	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	689
2026-09-23	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	328
2026-09-22	AUD 0.81	-4.14%	AUD 0.85	AUD 0.85	AUD 0.80	70.07K
2026-09-21	AUD 0.85	-2.87%	AUD 0.88	AUD 0.88	AUD 0.85	37.17K
2026-09-18	AUD 0.87	-2.25%	AUD 0.87	AUD 0.88	AUD 0.85	429.39K
2026-09-17	AUD 0.89	-0.56%	AUD 0.89	AUD 0.89	AUD 0.88	62.66K
2026-09-16	AUD 0.89	-0.56%	AUD 0.89	AUD 0.90	AUD 0.89	22.08K
2026-09-15	AUD 0.90	+1.12%	AUD 0.89	AUD 0.91	AUD 0.88	90.91K
2026-09-14	AUD 0.89	-1.93%	AUD 0.88	AUD 0.89	AUD 0.87	12.48K
2026-09-11	AUD 0.91	+0.28%	AUD 0.91	AUD 0.91	AUD 0.91	3
2026-09-10	AUD 0.90	+0.56%	AUD 0.90	AUD 0.93	AUD 0.88	47.70K
2026-09-09	AUD 0.90	-2.17%	AUD 0.92	AUD 0.92	AUD 0.90	10.75K
2026-09-08	AUD 0.92	+0.55%	AUD 0.92	AUD 0.93	AUD 0.92	2.72K
2026-09-07	AUD 0.92	-1.08%	AUD 0.93	AUD 0.94	AUD 0.91	15.02K
2026-09-04	AUD 0.93	-1.60%	AUD 0.93	AUD 0.93	AUD 0.93	588
2026-09-03	AUD 0.94	0.00%	AUD 0.96	AUD 0.96	AUD 0.93	29.14K
2026-09-02	AUD 0.94	-1.57%	AUD 0.94	AUD 0.94	AUD 0.94	8.77K
2026-09-01	AUD 0.95	+0.53%	AUD 0.95	AUD 0.95	AUD 0.94	21.67K
2026-08-31	AUD 0.95	-1.04%	AUD 0.96	AUD 0.96	AUD 0.95	5.12K
2026-08-28	AUD 0.96	0.00%	AUD 0.96	AUD 0.96	AUD 0.94	30.24K
2026-08-27	AUD 0.96	+1.59%	AUD 0.96	AUD 0.96	AUD 0.94	43.63K
2026-08-26	AUD 0.94	+2.16%	AUD 0.92	AUD 0.96	AUD 0.92	141.06K
2026-08-25	AUD 0.93	+2.78%	AUD 0.87	AUD 0.93	AUD 0.87	122.99K
2026-08-24	AUD 0.90	+10.43%	AUD 0.82	AUD 0.90	AUD 0.82	135.17K
2026-08-21	AUD 0.81	0.00%	AUD 0.78	AUD 0.81	AUD 0.78	41.62K
2026-08-20	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	615
2026-08-19	AUD 0.81	+4.49%	AUD 0.81	AUD 0.82	AUD 0.80	39.96K
2026-08-18	AUD 0.78	0.00%	AUD 0.78	AUD 0.78	AUD 0.78	1.11K
2026-08-17	AUD 0.78	-3.11%	AUD 0.80	AUD 0.81	AUD 0.78	20.88K
2026-08-14	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-13	AUD 0.81	+5.92%	AUD 0.76	AUD 0.82	AUD 0.75	95.12K
2026-08-12	AUD 0.76	-3.80%	AUD 0.79	AUD 0.79	AUD 0.75	56.93K
2026-08-11	AUD 0.79	+0.64%	AUD 0.79	AUD 0.80	AUD 0.79	9.66K
2026-08-10	AUD 0.79	+4.67%	AUD 0.75	AUD 0.81	AUD 0.75	74.52K
2026-08-07	AUD 0.75	-0.66%	AUD 0.75	AUD 0.75	AUD 0.75	1.30K
2026-08-06	AUD 0.75	+2.72%	AUD 0.74	AUD 0.75	AUD 0.74	6.64K
2026-08-05	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.73	12.44K
2026-08-04	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.73	14.17K
2026-08-03	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	1.15K
2026-07-31	AUD 0.73	-1.35%	AUD 0.76	AUD 0.76	AUD 0.73	66.25K
2026-07-30	AUD 0.74	-1.33%	AUD 0.75	AUD 0.75	AUD 0.74	13.66K
2026-07-29	AUD 0.75	+0.67%	AUD 0.75	AUD 0.75	AUD 0.75	637
2026-07-28	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-07-27	AUD 0.75	-2.61%	AUD 0.75	AUD 0.75	AUD 0.75	24
2026-07-24	AUD 0.76	+1.32%	AUD 0.73	AUD 0.76	AUD 0.73	23.92K
2026-07-23	AUD 0.75	+2.72%	AUD 0.74	AUD 0.75	AUD 0.74	75.96K
2026-07-22	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	36.93K
2026-07-21	AUD 0.73	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	40.99K
2026-07-20	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	22
2026-07-17	AUD 0.73	-4.58%	AUD 0.74	AUD 0.75	AUD 0.73	9.15K
2026-07-16	AUD 0.76	0.00%	AUD 0.74	AUD 0.76	AUD 0.73	65.48K
2026-07-15	AUD 0.76	+3.38%	AUD 0.74	AUD 0.76	AUD 0.74	9.52K
2026-07-14	AUD 0.74	+2.07%	AUD 0.73	AUD 0.74	AUD 0.73	20.30K
2026-07-13	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-07-10	AUD 0.73	-1.36%	AUD 0.74	AUD 0.74	AUD 0.73	8.89K
2026-07-09	AUD 0.74	+1.38%	AUD 0.75	AUD 0.76	AUD 0.74	54.73K
2026-07-08	AUD 0.73	-2.03%	AUD 0.73	AUD 0.73	AUD 0.71	16.33K
2026-07-07	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-07-06	AUD 0.74	+4.96%	AUD 0.70	AUD 0.74	AUD 0.70	2.08K
2026-07-03	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	192.00K
2026-07-02	AUD 0.70	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	57.94K
2026-07-01	AUD 0.70	-1.40%	AUD 0.71	AUD 0.74	AUD 0.70	206.19K
2026-06-30	AUD 0.71	+0.70%	AUD 0.71	AUD 0.71	AUD 0.71	183.00K
2026-06-29	AUD 0.71	-2.74%	AUD 0.72	AUD 0.75	AUD 0.71	94.25K
2026-06-26	AUD 0.73	-1.35%	AUD 0.73	AUD 0.73	AUD 0.73	39.10K
2026-06-25	AUD 0.74	-3.90%	AUD 0.77	AUD 0.77	AUD 0.73	11.08K
2026-06-24	AUD 0.77	-3.75%	AUD 0.78	AUD 0.78	AUD 0.77	102.07K
2026-06-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	5.22K
2026-06-22	AUD 0.80	+5.26%	AUD 0.76	AUD 0.80	AUD 0.76	20.13K
2026-06-19	AUD 0.76	+1.33%	AUD 0.74	AUD 0.76	AUD 0.74	64.51K
2026-06-18	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.71	19.50K
2026-06-17	AUD 0.75	+1.35%	AUD 0.74	AUD 0.75	AUD 0.74	16.62K
2026-06-16	AUD 0.74	-3.27%	AUD 0.76	AUD 0.76	AUD 0.74	20.18K
2026-06-15	AUD 0.76	0.00%	AUD 0.77	AUD 0.77	AUD 0.76	674
2026-06-12	AUD 0.76	+9.29%	AUD 0.70	AUD 0.76	AUD 0.70	79.03K
2026-06-11	AUD 0.70	-2.78%	AUD 0.71	AUD 0.71	AUD 0.70	155.33K
2026-06-10	AUD 0.72	-1.37%	AUD 0.73	AUD 0.73	AUD 0.71	28.65K
2026-06-09	AUD 0.73	+3.55%	AUD 0.70	AUD 0.73	AUD 0.70	68.84K
2026-06-05	AUD 0.70	-2.76%	AUD 0.73	AUD 0.73	AUD 0.70	136.07K
2026-06-04	AUD 0.73	-1.36%	AUD 0.72	AUD 0.73	AUD 0.72	33.32K
2026-06-03	AUD 0.74	+0.68%	AUD 0.73	AUD 0.75	AUD 0.71	88.80K
2026-06-02	AUD 0.73	-2.67%	AUD 0.74	AUD 0.74	AUD 0.73	536.73K
2026-06-01	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	26.77K
2026-05-29	AUD 0.76	-2.56%	AUD 0.76	AUD 0.77	AUD 0.75	27.40K
2026-05-28	AUD 0.78	+3.31%	AUD 0.75	AUD 0.78	AUD 0.75	21.18K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.82	-1.80%	AUD 0.82	AUD 0.82	AUD 0.81	39.46K
2026-09-30	AUD 0.83	-0.60%	AUD 0.83	AUD 0.84	AUD 0.81	48.69K
2026-09-29	AUD 0.84	0.00%	AUD 0.83	AUD 0.84	AUD 0.83	126
2026-09-28	AUD 0.84	+5.66%	AUD 0.76	AUD 0.84	AUD 0.75	36.31K
2026-09-25	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	10.23K
2026-09-24	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	689
2026-09-23	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	328
2026-09-22	AUD 0.81	-4.14%	AUD 0.85	AUD 0.85	AUD 0.80	70.07K
2026-09-21	AUD 0.85	-2.87%	AUD 0.88	AUD 0.88	AUD 0.85	37.17K
2026-09-18	AUD 0.87	-2.25%	AUD 0.87	AUD 0.88	AUD 0.85	429.39K
2026-09-17	AUD 0.89	-0.56%	AUD 0.89	AUD 0.89	AUD 0.88	62.66K
2026-09-16	AUD 0.89	-0.56%	AUD 0.89	AUD 0.90	AUD 0.89	22.08K
2026-09-15	AUD 0.90	+1.12%	AUD 0.89	AUD 0.91	AUD 0.88	90.91K
2026-09-14	AUD 0.89	-1.93%	AUD 0.88	AUD 0.89	AUD 0.87	12.48K
2026-09-11	AUD 0.91	+0.28%	AUD 0.91	AUD 0.91	AUD 0.91	3
2026-09-10	AUD 0.90	+0.56%	AUD 0.90	AUD 0.93	AUD 0.88	47.70K
2026-09-09	AUD 0.90	-2.17%	AUD 0.92	AUD 0.92	AUD 0.90	10.75K
2026-09-08	AUD 0.92	+0.55%	AUD 0.92	AUD 0.93	AUD 0.92	2.72K
2026-09-07	AUD 0.92	-1.08%	AUD 0.93	AUD 0.94	AUD 0.91	15.02K
2026-09-04	AUD 0.93	-1.60%	AUD 0.93	AUD 0.93	AUD 0.93	588
2026-09-03	AUD 0.94	0.00%	AUD 0.96	AUD 0.96	AUD 0.93	29.14K
2026-09-02	AUD 0.94	-1.57%	AUD 0.94	AUD 0.94	AUD 0.94	8.77K
2026-09-01	AUD 0.95	+0.53%	AUD 0.95	AUD 0.95	AUD 0.94	21.67K
2026-08-31	AUD 0.95	-1.04%	AUD 0.96	AUD 0.96	AUD 0.95	5.12K
2026-08-28	AUD 0.96	0.00%	AUD 0.96	AUD 0.96	AUD 0.94	30.24K
2026-08-27	AUD 0.96	+1.59%	AUD 0.96	AUD 0.96	AUD 0.94	43.63K
2026-08-26	AUD 0.94	+2.16%	AUD 0.92	AUD 0.96	AUD 0.92	141.06K
2026-08-25	AUD 0.93	+2.78%	AUD 0.87	AUD 0.93	AUD 0.87	122.99K
2026-08-24	AUD 0.90	+10.43%	AUD 0.82	AUD 0.90	AUD 0.82	135.17K
2026-08-21	AUD 0.81	0.00%	AUD 0.78	AUD 0.81	AUD 0.78	41.62K
2026-08-20	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	615
2026-08-19	AUD 0.81	+4.49%	AUD 0.81	AUD 0.82	AUD 0.80	39.96K
2026-08-18	AUD 0.78	0.00%	AUD 0.78	AUD 0.78	AUD 0.78	1.11K
2026-08-17	AUD 0.78	-3.11%	AUD 0.80	AUD 0.81	AUD 0.78	20.88K
2026-08-14	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	0
2026-08-13	AUD 0.81	+5.92%	AUD 0.76	AUD 0.82	AUD 0.75	95.12K
2026-08-12	AUD 0.76	-3.80%	AUD 0.79	AUD 0.79	AUD 0.75	56.93K
2026-08-11	AUD 0.79	+0.64%	AUD 0.79	AUD 0.80	AUD 0.79	9.66K
2026-08-10	AUD 0.79	+4.67%	AUD 0.75	AUD 0.81	AUD 0.75	74.52K
2026-08-07	AUD 0.75	-0.66%	AUD 0.75	AUD 0.75	AUD 0.75	1.30K
2026-08-06	AUD 0.75	+2.72%	AUD 0.74	AUD 0.75	AUD 0.74	6.64K
2026-08-05	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.73	12.44K
2026-08-04	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.73	14.17K
2026-08-03	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	1.15K
2026-07-31	AUD 0.73	-1.35%	AUD 0.76	AUD 0.76	AUD 0.73	66.25K
2026-07-30	AUD 0.74	-1.33%	AUD 0.75	AUD 0.75	AUD 0.74	13.66K
2026-07-29	AUD 0.75	+0.67%	AUD 0.75	AUD 0.75	AUD 0.75	637
2026-07-28	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-07-27	AUD 0.75	-2.61%	AUD 0.75	AUD 0.75	AUD 0.75	24
2026-07-24	AUD 0.76	+1.32%	AUD 0.73	AUD 0.76	AUD 0.73	23.92K
2026-07-23	AUD 0.75	+2.72%	AUD 0.74	AUD 0.75	AUD 0.74	75.96K
2026-07-22	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	36.93K
2026-07-21	AUD 0.73	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	40.99K
2026-07-20	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	22
2026-07-17	AUD 0.73	-4.58%	AUD 0.74	AUD 0.75	AUD 0.73	9.15K
2026-07-16	AUD 0.76	0.00%	AUD 0.74	AUD 0.76	AUD 0.73	65.48K
2026-07-15	AUD 0.76	+3.38%	AUD 0.74	AUD 0.76	AUD 0.74	9.52K
2026-07-14	AUD 0.74	+2.07%	AUD 0.73	AUD 0.74	AUD 0.73	20.30K
2026-07-13	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-07-10	AUD 0.73	-1.36%	AUD 0.74	AUD 0.74	AUD 0.73	8.89K
2026-07-09	AUD 0.74	+1.38%	AUD 0.75	AUD 0.76	AUD 0.74	54.73K
2026-07-08	AUD 0.73	-2.03%	AUD 0.73	AUD 0.73	AUD 0.71	16.33K
2026-07-07	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-07-06	AUD 0.74	+4.96%	AUD 0.70	AUD 0.74	AUD 0.70	2.08K
2026-07-03	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	192.00K
2026-07-02	AUD 0.70	0.00%	AUD 0.71	AUD 0.72	AUD 0.70	57.94K
2026-07-01	AUD 0.70	-1.40%	AUD 0.71	AUD 0.74	AUD 0.70	206.19K
2026-06-30	AUD 0.71	+0.70%	AUD 0.71	AUD 0.71	AUD 0.71	183.00K
2026-06-29	AUD 0.71	-2.74%	AUD 0.72	AUD 0.75	AUD 0.71	94.25K
2026-06-26	AUD 0.73	-1.35%	AUD 0.73	AUD 0.73	AUD 0.73	39.10K
2026-06-25	AUD 0.74	-3.90%	AUD 0.77	AUD 0.77	AUD 0.73	11.08K
2026-06-24	AUD 0.77	-3.75%	AUD 0.78	AUD 0.78	AUD 0.77	102.07K
2026-06-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	5.22K
2026-06-22	AUD 0.80	+5.26%	AUD 0.76	AUD 0.80	AUD 0.76	20.13K
2026-06-19	AUD 0.76	+1.33%	AUD 0.74	AUD 0.76	AUD 0.74	64.51K
2026-06-18	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.71	19.50K
2026-06-17	AUD 0.75	+1.35%	AUD 0.74	AUD 0.75	AUD 0.74	16.62K
2026-06-16	AUD 0.74	-3.27%	AUD 0.76	AUD 0.76	AUD 0.74	20.18K
2026-06-15	AUD 0.76	0.00%	AUD 0.77	AUD 0.77	AUD 0.76	674
2026-06-12	AUD 0.76	+9.29%	AUD 0.70	AUD 0.76	AUD 0.70	79.03K
2026-06-11	AUD 0.70	-2.78%	AUD 0.71	AUD 0.71	AUD 0.70	155.33K
2026-06-10	AUD 0.72	-1.37%	AUD 0.73	AUD 0.73	AUD 0.71	28.65K
2026-06-09	AUD 0.73	+3.55%	AUD 0.70	AUD 0.73	AUD 0.70	68.84K
2026-06-05	AUD 0.70	-2.76%	AUD 0.73	AUD 0.73	AUD 0.70	136.07K
2026-06-04	AUD 0.73	-1.36%	AUD 0.72	AUD 0.73	AUD 0.72	33.32K
2026-06-03	AUD 0.74	+0.68%	AUD 0.73	AUD 0.75	AUD 0.71	88.80K
2026-06-02	AUD 0.73	-2.67%	AUD 0.74	AUD 0.74	AUD 0.73	536.73K
2026-06-01	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	26.77K
2026-05-29	AUD 0.76	-2.56%	AUD 0.76	AUD 0.77	AUD 0.75	27.40K
2026-05-28	AUD 0.78	+3.31%	AUD 0.75	AUD 0.78	AUD 0.75	21.18K