EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.810	0.845	0.800	0.800	0.595	160,246
2024-06-06	0.800	0.805	0.790	0.805	0.599	83,866
2024-06-05	0.805	0.815	0.800	0.815	0.606	34,191
2024-06-04	0.820	0.820	0.800	0.800	0.595	34,531
2024-06-03	0.825	0.825	0.810	0.810	0.603	40,169
2024-05-31	0.815	0.815	0.815	0.815	0.606	17,660
2024-05-30	0.825	0.830	0.805	0.825	0.614	134,850
2024-05-29	0.825	0.840	0.820	0.840	0.625	46,995
2024-05-28	0.825	0.825	0.825	0.825	0.614	0
2024-05-27	0.825	0.825	0.825	0.825	0.614	26,496
2024-05-24	0.825	0.825	0.820	0.825	0.614	6,718
2024-05-23	0.825	0.830	0.810	0.830	0.618	44,926
2024-05-22	0.830	0.840	0.825	0.825	0.614	15,450
2024-05-21	0.830	0.830	0.830	0.830	0.618	1,753
2024-05-20	0.820	0.835	0.820	0.830	0.618	95,947
2024-05-17	0.835	0.835	0.805	0.815	0.606	4,104,646
2024-05-16	0.815	0.850	0.810	0.835	0.621	191,907
2024-05-15	0.825	0.825	0.805	0.805	0.599	71,469
2024-05-14	0.840	0.840	0.820	0.820	0.610	41,595
2024-05-13	0.845	0.850	0.835	0.850	0.632	46,410
2024-05-10	0.860	0.860	0.835	0.845	0.629	49,211
2024-05-09	0.850	0.865	0.850	0.865	0.644	9,000
2024-05-08	0.865	0.865	0.840	0.865	0.644	33,661
2024-05-07	0.860	0.865	0.860	0.860	0.640	46,345
2024-05-06	0.845	0.860	0.840	0.860	0.640	13,944
2024-05-03	0.860	0.885	0.840	0.840	0.625	109,023
2024-05-02	0.855	0.865	0.850	0.850	0.632	71,975
2024-05-01	0.830	0.860	0.830	0.840	0.625	10,298
2024-04-30	0.855	0.890	0.855	0.870	0.647	104,015
2024-04-29	0.835	0.845	0.820	0.845	0.629	34,540
2024-04-26	0.835	0.840	0.820	0.840	0.625	41,455
2024-04-24	0.830	0.830	0.820	0.820	0.610	22,672
2024-04-23	0.820	0.840	0.820	0.840	0.625	84,760
2024-04-22	0.820	0.820	0.815	0.815	0.606	23,215
2024-04-19	0.820	0.825	0.820	0.820	0.610	2,589
2024-04-18	0.825	0.845	0.820	0.820	0.610	49,454
2024-04-17	0.820	0.820	0.810	0.820	0.610	5,396
2024-04-16	0.820	0.820	0.820	0.820	0.610	1,220
2024-04-15	0.815	0.830	0.810	0.830	0.618	13,817
2024-04-12	0.805	0.810	0.805	0.810	0.603	92,244
2024-04-11	0.810	0.815	0.805	0.805	0.599	115,877
2024-04-10	0.800	0.820	0.795	0.820	0.610	198,440
2024-04-09	0.810	0.825	0.800	0.825	0.614	42,550
2024-04-08	0.820	0.825	0.800	0.820	0.610	47,819
2024-04-05	0.810	0.825	0.800	0.818	0.608	57,002
2024-04-04	0.830	0.830	0.810	0.820	0.610	54,165
2024-04-03	0.815	0.825	0.815	0.825	0.614	30,551
2024-04-02	0.835	0.835	0.815	0.825	0.614	30,216
2024-03-28	0.830	0.840	0.815	0.835	0.621	111,089
2024-03-27	0.820	0.830	0.820	0.830	0.618	5,779
2024-03-26	0.820	0.820	0.815	0.815	0.606	116,195
2024-03-25	0.825	0.830	0.815	0.825	0.614	47,578
2024-03-22	0.815	0.825	0.815	0.820	0.610	8,338
2024-03-21	0.820	0.835	0.815	0.830	0.618	14,864
2024-03-20	0.820	0.835	0.820	0.820	0.610	4,649
2024-03-19	0.830	0.830	0.820	0.820	0.610	15,803
2024-03-18	0.830	0.850	0.830	0.830	0.618	44,311
2024-03-15	0.830	0.835	0.830	0.830	0.618	38,788
2024-03-14	0.820	0.830	0.820	0.830	0.618	13,786
2024-03-13	0.815	0.840	0.810	0.820	0.610	34,032

← NewerPage 11 of 22 · 1,265 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.