ASX · HIT · stock
HiTech Group Australia Limited (HIT) stock price history
Every ASX trading session of HiTech Group Australia Limited from Apr 17, 2000 to Sep 28, 2026: 6,728 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIT adjusted close, 2000 to 2026
- A$2.04
- All time high, 2024
- A$1.78
- 52 week high, A$0.7753 low
- 6,728
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HIT key facts
- HiTech Group Australia Limited (HIT) closed at A$1.05 on Sep 28, 2026 on ASX.
- HIT's all time high close is A$2.04, set on Jan 18, 2024; its all time low close is A$0.0072 on Apr 22, 2010.
- HIT's 52 week range is A$0.7753 to A$1.78.
- HIT returned -38.8% over the year to Sep 28, 2026 and -34.4% over five years.
- Over ten years HIT returned +259%, +13.6% a year compounded.
- HIT's deepest drawdown was -97.5% from Aug 30, 2000 to Apr 22, 2010.
- DataCedar holds 6,728 daily sessions of HIT history from Apr 17, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HIT price chart, 2000 to 2026
HIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | +17.8% |
| 6 months | -17.3% |
| Year to date | -31.1% |
| 1 year | -38.8% |
| 3 years | -34.9% |
| 5 years | -34.4% |
| 10 years | +258.8% |
| Since Apr 17, 2000 | +378.3% |
| Compound annual growth, 26.4 years | +6.1% |
HIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.04 on Jan 18, 2024
- All time low close
- A$0.0072 on Apr 22, 2010
- 52 week high
- A$1.78 on Oct 5, 2025
- 52 week low
- A$0.7753 on May 5, 2026
- Deepest drawdown
- -97.5% from Aug 30, 2000 to Apr 22, 2010, recovered Oct 11, 2015
- Best single session
- +130.0% on Jun 26, 2003
- Worst single session
- -49.2% on Jul 14, 2003
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2000
- 4.8×
- Best calendar year
- 2015, +674%
- Worst calendar year
- 2003, -73%
HIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.53 | A$1.60 | A$0.7753 | A$1.05 | -31.1% | 2.8M | 188 |
| 2025 | A$1.72 | A$1.89 | A$1.40 | A$1.52 | -9.4% | 3.2M | 253 |
| 2024 | A$1.81 | A$2.04 | A$1.56 | A$1.68 | -6.8% | 1.9M | 254 |
| 2023 | A$1.68 | A$1.84 | A$1.33 | A$1.80 | +7.6% | 1M | 252 |
| 2022 | A$1.49 | A$1.76 | A$1.36 | A$1.68 | +12.5% | 3.3M | 251 |
| 2021 | A$1.31 | A$1.82 | A$1.14 | A$1.49 | +14.4% | 2.1M | 254 |
| 2020 | A$0.8239 | A$1.30 | A$0.5893 | A$1.30 | +58.2% | 3.6M | 255 |
| 2019 | A$0.5436 | A$0.8715 | A$0.5341 | A$0.8239 | +51.6% | 3M | 253 |
| 2018 | A$0.4615 | A$0.7299 | A$0.4556 | A$0.5436 | +17.8% | 4.7M | 253 |
| 2017 | A$0.3033 | A$0.5228 | A$0.2767 | A$0.4615 | +56.3% | 4M | 252 |
| 2016 | A$0.1671 | A$0.3547 | A$0.1234 | A$0.2953 | +76.8% | 5.7M | 253 |
| 2015 | A$0.0216 | A$0.3085 | A$0.0206 | A$0.1671 | +673.8% | 11.9M | 255 |
| 2014 | A$0.0463 | A$0.0463 | A$0.0216 | A$0.0216 | -53.3% | 634.8K | 253 |
| 2013 | A$0.0241 | A$0.0463 | A$0.0217 | A$0.0463 | +92.2% | 2.4M | 253 |
| 2012 | A$0.0173 | A$0.0265 | A$0.0173 | A$0.0241 | +38.9% | 1.1M | 253 |
| 2011 | A$0.0279 | A$0.0361 | A$0.0169 | A$0.0173 | -37.9% | 1.4M | 248 |
| 2010 | A$0.0120 | A$0.0289 | A$0.0072 | A$0.0279 | +132.0% | 1.2M | 253 |
| 2009 | A$0.0169 | A$0.0169 | A$0.0077 | A$0.0120 | -28.6% | 1.8M | 254 |
| 2008 | A$0.0202 | A$0.0241 | A$0.0125 | A$0.0169 | -16.7% | 1.9M | 254 |
| 2007 | A$0.0255 | A$0.0361 | A$0.0202 | A$0.0202 | -20.8% | 1.8M | 253 |
| 2006 | A$0.0270 | A$0.0294 | A$0.0193 | A$0.0255 | -5.4% | 1.6M | 252 |
| 2005 | A$0.0390 | A$0.0530 | A$0.0265 | A$0.0270 | -30.0% | 3.4M | 252 |
| 2004 | A$0.0327 | A$0.0530 | A$0.0299 | A$0.0385 | +17.6% | 2.9M | 261 |
| 2003 | A$0.1204 | A$0.1324 | A$0.0144 | A$0.0327 | -72.8% | 9.3M | 261 |
| 2002 | A$0.1658 | A$0.1702 | A$0.0963 | A$0.1204 | -27.4% | 1.7M | 261 |
| 2001 | A$0.2155 | A$0.2395 | A$0.1222 | A$0.1658 | -23.1% | 4.9M | 261 |
| 2000 | A$0.2500 | A$0.2966 | A$0.1849 | A$0.2155 | n/a | 7.6M | 186 |
HIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.05 | -23.2% |
| August 2026 | A$1.37 | +13.7% |
| July 2026 | A$1.20 | +35.5% |
| June 2026 | A$0.8867 | -5.7% |
| May 2026 | A$0.9400 | +2.1% |
| April 2026 | A$0.9207 | -27.5% |
| March 2026 | A$1.27 | -17.2% |
| February 2026 | A$1.53 | -3.0% |
| January 2026 | A$1.58 | +3.7% |
| December 2025 | A$1.52 | -0.6% |
| November 2025 | A$1.53 | -0.3% |
| October 2025 | A$1.54 | -9.7% |
About the HIT data
Daily bars. 6,728 sessions from Apr 17, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HIT share price history
