EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.835	0.835	0.815	0.815	0.606	37,768
2024-03-11	0.820	0.835	0.820	0.820	0.610	34,978
2024-03-08	0.815	0.820	0.815	0.820	0.610	17,137
2024-03-07	0.825	0.825	0.815	0.815	0.606	47,267
2024-03-06	0.820	0.825	0.820	0.825	0.614	15,797
2024-03-05	0.835	0.840	0.820	0.830	0.618	159,390
2024-03-04	0.850	0.850	0.840	0.840	0.625	120,678
2024-03-01	0.850	0.870	0.840	0.845	0.629	268,270
2024-02-29	0.860	0.860	0.840	0.840	0.625	43,987
2024-02-28	0.840	0.865	0.820	0.840	0.625	206,389
2024-02-27	0.820	0.840	0.820	0.840	0.625	37,351
2024-02-26	0.830	0.830	0.815	0.820	0.610	143,270
2024-02-23	0.835	0.840	0.830	0.835	0.621	38,098
2024-02-22	0.840	0.840	0.830	0.830	0.618	69,096
2024-02-21	0.850	0.850	0.835	0.840	0.625	107,948
2024-02-20	0.845	0.850	0.835	0.850	0.632	28,056
2024-02-19	0.835	0.845	0.835	0.845	0.629	49,093
2024-02-16	0.850	0.850	0.830	0.830	0.618	92,035
2024-02-15	0.860	0.865	0.860	0.865	0.644	27,475
2024-02-14	0.865	0.870	0.845	0.860	0.640	31,021
2024-02-13	0.870	0.870	0.840	0.860	0.640	52,527
2024-02-12	0.870	0.880	0.870	0.870	0.647	48,389
2024-02-09	0.850	0.880	0.850	0.880	0.655	31,379
2024-02-08	0.860	0.860	0.850	0.850	0.632	11,866
2024-02-07	0.850	0.860	0.840	0.860	0.640	105,820
2024-02-06	0.845	0.850	0.830	0.835	0.621	112,105
2024-02-05	0.875	0.875	0.835	0.850	0.632	121,013
2024-02-02	0.895	0.895	0.870	0.875	0.651	16,495
2024-02-01	0.880	0.890	0.865	0.890	0.649	1,521,199
2024-01-31	0.873	0.880	0.860	0.880	0.642	74,269
2024-01-30	0.880	0.880	0.860	0.860	0.627	51,110
2024-01-29	0.865	0.895	0.855	0.895	0.653	106,868
2024-01-25	0.870	0.870	0.860	0.865	0.631	130,239
2024-01-24	0.905	0.905	0.870	0.870	0.635	63,593
2024-01-23	0.910	0.910	0.875	0.900	0.657	78,789
2024-01-22	0.930	0.930	0.870	0.920	0.671	96,953
2024-01-19	0.910	0.950	0.910	0.930	0.678	71,469
2024-01-18	0.900	0.915	0.885	0.905	0.660	122,761
2024-01-17	0.905	0.905	0.900	0.900	0.657	6,118
2024-01-16	0.915	0.915	0.905	0.910	0.664	11,192
2024-01-15	0.910	0.910	0.910	0.910	0.664	25,497
2024-01-12	0.925	0.925	0.905	0.905	0.660	48,612
2024-01-11	0.920	0.935	0.910	0.930	0.678	121,552
2024-01-10	0.875	0.915	0.870	0.915	0.667	45,057
2024-01-09	0.885	0.885	0.875	0.875	0.638	21,047
2024-01-08	0.885	0.900	0.875	0.875	0.638	184,351
2024-01-05	0.880	0.895	0.875	0.890	0.649	89,975
2024-01-04	0.870	0.870	0.860	0.865	0.631	110,359
2024-01-03	0.870	0.895	0.865	0.870	0.635	66,915
2024-01-02	0.880	0.880	0.870	0.870	0.635	17,400
2023-12-29	0.880	0.880	0.880	0.880	0.642	416
2023-12-28	0.880	0.895	0.870	0.880	0.642	4,515
2023-12-27	0.890	0.895	0.870	0.875	0.638	57,023
2023-12-22	0.865	0.890	0.865	0.890	0.649	6,048
2023-12-21	0.870	0.870	0.865	0.865	0.631	10,029
2023-12-20	0.890	0.890	0.890	0.890	0.649	114
2023-12-19	0.880	0.895	0.880	0.895	0.653	10,421
2023-12-18	0.870	0.870	0.870	0.870	0.635	933
2023-12-15	0.875	0.890	0.870	0.875	0.638	20,623
2023-12-14	0.890	0.890	0.870	0.870	0.635	20,069

← NewerPage 12 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.