EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.880	0.890	0.880	0.890	0.649	18,746
2023-12-12	0.880	0.880	0.880	0.880	0.642	750
2023-12-11	0.870	0.895	0.870	0.885	0.646	7,699
2023-12-08	0.870	0.890	0.865	0.865	0.631	11,177
2023-12-07	0.870	0.890	0.865	0.865	0.631	18,127
2023-12-06	0.865	0.870	0.865	0.870	0.635	11,980
2023-12-05	0.865	0.865	0.865	0.865	0.631	14,653
2023-12-04	0.860	0.865	0.855	0.860	0.627	114,373
2023-12-01	0.855	0.860	0.850	0.860	0.627	19,423
2023-11-30	0.868	0.875	0.850	0.855	0.624	54,282
2023-11-29	0.870	0.870	0.870	0.870	0.635	2,000
2023-11-28	0.870	0.870	0.865	0.865	0.631	16,554
2023-11-27	0.880	0.890	0.880	0.880	0.642	66,388
2023-11-24	0.875	0.880	0.860	0.880	0.642	89,402
2023-11-23	0.880	0.900	0.870	0.870	0.635	105,772
2023-11-22	0.845	0.880	0.840	0.845	0.616	49,004
2023-11-21	0.835	0.855	0.830	0.855	0.624	34,339
2023-11-20	0.860	0.865	0.840	0.865	0.631	75,281
2023-11-17	0.870	0.870	0.855	0.855	0.624	12,317
2023-11-16	0.870	0.895	0.870	0.870	0.635	191,658
2023-11-15	0.845	0.860	0.840	0.860	0.627	33,478
2023-11-14	0.853	0.870	0.845	0.845	0.616	26,293
2023-11-13	0.850	0.860	0.845	0.853	0.622	65,539
2023-11-10	0.870	0.870	0.865	0.865	0.631	7,389
2023-11-09	0.865	0.870	0.850	0.850	0.620	11,991
2023-11-08	0.860	0.870	0.855	0.870	0.635	11,300
2023-11-07	0.860	0.865	0.855	0.855	0.624	53,613
2023-11-06	0.880	0.880	0.860	0.860	0.627	70,127
2023-11-03	0.890	0.890	0.890	0.890	0.649	6,190
2023-11-02	0.865	0.895	0.865	0.895	0.653	21,448
2023-11-01	0.850	0.875	0.850	0.865	0.631	36,541
2023-10-31	0.850	0.850	0.840	0.845	0.616	12,026
2023-10-30	0.870	0.870	0.850	0.850	0.620	5,207
2023-10-27	0.890	0.890	0.780	0.840	0.613	294,140
2023-10-26	0.895	0.895	0.860	0.895	0.653	144,826
2023-10-25	0.900	0.900	0.895	0.900	0.657	43,027
2023-10-24	0.915	0.920	0.900	0.900	0.657	72,126
2023-10-23	0.910	0.915	0.900	0.915	0.667	25,321
2023-10-20	0.920	0.925	0.910	0.910	0.664	245,196
2023-10-19	0.925	0.925	0.920	0.920	0.671	11,899
2023-10-18	0.925	0.925	0.925	0.925	0.675	70,045
2023-10-17	0.943	0.948	0.925	0.930	0.678	81,658
2023-10-16	0.920	0.950	0.920	0.950	0.693	26,396
2023-10-13	0.910	0.920	0.910	0.915	0.667	48,049
2023-10-12	0.900	0.915	0.895	0.910	0.664	133,166
2023-10-11	0.910	0.910	0.900	0.905	0.660	117,576
2023-10-10	0.920	0.920	0.910	0.915	0.667	78,347
2023-10-09	0.920	0.920	0.920	0.920	0.671	9,324
2023-10-06	0.940	0.940	0.920	0.920	0.671	42,457
2023-10-05	0.930	0.940	0.930	0.940	0.686	29,717
2023-10-04	0.950	0.950	0.935	0.935	0.682	27,599
2023-10-03	0.945	0.945	0.945	0.945	0.689	2,125
2023-10-02	0.955	0.960	0.940	0.950	0.693	263,968
2023-09-29	0.960	0.965	0.960	0.960	0.700	24,431
2023-09-28	0.965	0.965	0.960	0.960	0.700	47,230
2023-09-27	0.975	0.985	0.960	0.960	0.700	12,713
2023-09-26	0.985	0.985	0.970	0.970	0.708	18,590
2023-09-25	0.985	0.985	0.985	0.985	0.719	7,600
2023-09-22	0.985	0.985	0.975	0.975	0.711	6,030
2023-09-21	0.980	0.985	0.980	0.985	0.719	3,461

← NewerPage 13 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.