EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.980	0.980	0.980	0.980	0.715	5,543
2023-09-19	0.980	0.985	0.975	0.975	0.711	17,443
2023-09-18	0.980	0.985	0.980	0.980	0.715	13,659
2023-09-15	0.985	0.985	0.970	0.975	0.711	28,752
2023-09-14	1.000	1.000	0.980	0.985	0.719	95,853
2023-09-13	0.990	1.010	0.990	1.000	0.729	53,801
2023-09-12	0.980	0.990	0.980	0.990	0.722	5,486
2023-09-11	1.025	1.025	0.970	0.980	0.715	42,928
2023-09-08	1.025	1.025	1.005	1.005	0.733	16,315
2023-09-07	1.000	1.035	0.995	1.035	0.755	31,440
2023-09-06	1.010	1.010	0.970	0.985	0.719	163,388
2023-09-05	1.030	1.030	1.010	1.030	0.751	47,634
2023-09-04	1.025	1.040	1.020	1.040	0.759	26,246
2023-09-01	1.020	1.030	1.020	1.030	0.751	19,440
2023-08-31	1.000	1.020	0.990	1.020	0.744	241,557
2023-08-30	1.030	1.030	0.980	0.990	0.722	188,539
2023-08-29	1.035	1.035	1.020	1.028	0.750	137,631
2023-08-28	1.045	1.050	1.030	1.030	0.751	17,362
2023-08-25	1.070	1.070	1.045	1.045	0.762	168,242
2023-08-24	1.075	1.100	1.070	1.070	0.781	51,688
2023-08-23	1.055	1.075	1.055	1.075	0.784	34,835
2023-08-22	1.045	1.080	1.045	1.055	0.770	30,806
2023-08-21	1.035	1.045	1.035	1.045	0.762	3,767
2023-08-18	1.080	1.080	1.080	1.080	0.788	0
2023-08-17	1.090	1.090	1.080	1.080	0.788	10,420
2023-08-16	1.100	1.100	1.100	1.100	0.802	0
2023-08-15	1.090	1.100	1.090	1.100	0.802	223,763
2023-08-14	1.100	1.120	1.045	1.110	0.810	60,294
2023-08-11	1.080	1.105	1.075	1.100	0.777	145,013
2023-08-10	1.075	1.080	1.040	1.080	0.763	42,098
2023-08-09	1.030	1.055	0.975	1.020	0.720	329,122
2023-08-08	1.040	1.050	1.030	1.045	0.738	135,627
2023-08-07	1.075	1.075	1.010	1.010	0.713	204,780
2023-08-04	1.080	1.080	1.055	1.070	0.756	149,072
2023-08-03	1.085	1.090	1.075	1.075	0.759	284,776
2023-08-02	1.110	1.110	1.085	1.085	0.766	107,151
2023-08-01	1.150	1.150	1.105	1.105	0.780	48,681
2023-07-31	1.150	1.150	1.140	1.140	0.805	15,254
2023-07-28	1.160	1.160	1.150	1.150	0.812	19,513
2023-07-27	1.155	1.155	1.153	1.155	0.816	3,203
2023-07-26	1.170	1.170	1.145	1.150	0.812	36,753
2023-07-25	1.150	1.150	1.145	1.145	0.809	6,008
2023-07-24	1.135	1.135	1.135	1.135	0.802	0
2023-07-21	1.140	1.140	1.135	1.135	0.802	16,068
2023-07-20	1.140	1.180	1.135	1.170	0.826	25,206
2023-07-19	1.160	1.180	1.140	1.140	0.805	30,296
2023-07-18	1.140	1.160	1.140	1.160	0.819	8,876
2023-07-17	1.180	1.180	1.140	1.140	0.805	13,256
2023-07-14	1.150	1.180	1.130	1.180	0.833	26,291
2023-07-13	1.130	1.180	1.130	1.150	0.812	132,846
2023-07-12	1.130	1.130	1.090	1.095	0.773	19,708
2023-07-11	1.115	1.130	1.110	1.130	0.798	46,054
2023-07-10	1.120	1.120	1.085	1.085	0.766	31,654
2023-07-07	1.120	1.140	1.110	1.110	0.784	27,018
2023-07-06	1.100	1.130	1.100	1.130	0.798	31,153
2023-07-05	1.100	1.130	1.090	1.095	0.773	81,973
2023-07-04	1.125	1.125	1.090	1.100	0.777	10,435
2023-07-03	1.125	1.125	1.090	1.090	0.770	11,563
2023-06-30	1.105	1.105	1.085	1.090	0.770	15,050
2023-06-29	1.105	1.105	1.105	1.105	0.780	0

← NewerPage 14 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.