EUROZ Hartleys Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.820	0.855	0.820	0.825	0.635	125,000
2024-08-30	0.840	0.860	0.830	0.835	0.643	45,378
2024-08-29	0.835	0.838	0.820	0.820	0.631	151,853
2024-08-28	0.840	0.843	0.835	0.840	0.647	68,290
2024-08-27	0.850	0.850	0.845	0.845	0.651	42,552
2024-08-26	0.875	0.875	0.850	0.865	0.666	31,071
2024-08-23	0.875	0.875	0.870	0.870	0.670	33,843
2024-08-22	0.865	0.890	0.865	0.885	0.681	122,070
2024-08-21	0.860	0.860	0.850	0.860	0.662	39,901
2024-08-20	0.860	0.860	0.850	0.860	0.662	37,307
2024-08-19	0.880	0.880	0.860	0.860	0.662	46,014
2024-08-16	0.900	0.900	0.888	0.895	0.666	163,026
2024-08-15	0.895	0.900	0.885	0.890	0.662	107,130
2024-08-14	0.890	0.895	0.885	0.895	0.666	125,010
2024-08-13	0.890	0.895	0.875	0.890	0.662	198,956
2024-08-12	0.885	0.890	0.870	0.880	0.655	194,584
2024-08-09	0.840	0.850	0.840	0.850	0.632	37,317
2024-08-08	0.855	0.855	0.840	0.840	0.625	86,784
2024-08-07	0.870	0.875	0.850	0.875	0.651	52,997
2024-08-06	0.860	0.900	0.855	0.865	0.644	30,704
2024-08-05	0.880	0.900	0.870	0.890	0.662	67,900
2024-08-02	0.880	0.910	0.880	0.910	0.677	19,150
2024-08-01	0.885	0.920	0.870	0.895	0.666	128,973
2024-07-31	0.850	0.870	0.840	0.870	0.647	71,825
2024-07-30	0.850	0.850	0.840	0.840	0.625	21,449
2024-07-29	0.885	0.885	0.840	0.850	0.632	131,166
2024-07-26	0.885	0.885	0.870	0.880	0.655	82,806
2024-07-25	0.905	0.905	0.875	0.885	0.659	48,685
2024-07-24	0.910	0.910	0.888	0.905	0.673	36,883
2024-07-23	0.910	0.910	0.905	0.905	0.673	2,207
2024-07-22	0.910	0.920	0.905	0.905	0.673	30,722
2024-07-19	0.905	0.915	0.905	0.915	0.681	23,276
2024-07-18	0.920	0.920	0.910	0.910	0.677	308,126
2024-07-17	0.905	0.905	0.905	0.905	0.673	0
2024-07-16	0.935	0.935	0.905	0.905	0.673	80,970
2024-07-15	0.940	0.940	0.925	0.925	0.688	120,052
2024-07-12	0.930	0.930	0.930	0.930	0.692	25,000
2024-07-11	0.925	0.930	0.925	0.930	0.692	4,483
2024-07-10	0.935	0.945	0.930	0.945	0.703	176,897
2024-07-09	0.935	0.935	0.930	0.930	0.692	122,129
2024-07-08	0.930	0.950	0.930	0.930	0.692	350,254
2024-07-05	0.900	0.930	0.900	0.930	0.692	58,897
2024-07-04	0.910	0.915	0.905	0.905	0.673	68,326
2024-07-03	0.900	0.910	0.895	0.900	0.670	80,855
2024-07-02	0.860	0.895	0.860	0.890	0.662	208,265
2024-07-01	0.850	0.850	0.850	0.850	0.632	0
2024-06-28	0.845	0.855	0.845	0.850	0.632	101,156
2024-06-27	0.825	0.845	0.825	0.840	0.625	45,141
2024-06-26	0.828	0.838	0.825	0.830	0.618	126,321
2024-06-25	0.830	0.830	0.825	0.825	0.614	66,088
2024-06-24	0.825	0.835	0.825	0.830	0.618	177,313
2024-06-21	0.810	0.825	0.810	0.825	0.614	99,614
2024-06-20	0.835	0.835	0.815	0.815	0.606	76,276
2024-06-19	0.820	0.830	0.815	0.830	0.618	36,833
2024-06-18	0.815	0.820	0.810	0.820	0.610	105,616
2024-06-17	0.815	0.815	0.800	0.810	0.603	16,755
2024-06-14	0.835	0.835	0.815	0.815	0.606	42,629
2024-06-13	0.795	0.820	0.795	0.820	0.610	96,269
2024-06-12	0.815	0.815	0.795	0.795	0.592	23,973
2024-06-11	0.810	0.815	0.800	0.815	0.606	12,759

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0500 AUD
2026-01-29	0.0250 AUD
2025-09-15	0.0350 AUD
2025-07-28	0.1400 AUD
2025-02-10	0.0200 AUD
2024-08-19	0.0300 AUD
2024-02-02	0.0175 AUD
2023-08-14	0.0350 AUD
2023-02-01	0.0250 AUD
2022-11-22	0.1685 AUD
2022-09-20	0.2027 AUD
2022-07-28	0.0850 AUD
2022-02-09	0.0250 AUD
2021-07-19	0.1350 AUD
2021-02-03	0.0250 AUD
2020-07-20	0.0600 AUD
2020-02-04	0.0175 AUD
2019-07-19	0.0500 AUD
2019-01-16	0.0175 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.