EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.090	1.135	1.080	1.105	0.780	69,189
2023-06-27	1.100	1.100	1.080	1.090	0.770	64,323
2023-06-26	1.120	1.145	1.080	1.085	0.766	58,948
2023-06-23	1.105	1.110	1.090	1.100	0.777	17,824
2023-06-22	1.115	1.155	1.105	1.105	0.780	240,758
2023-06-21	1.110	1.135	1.100	1.110	0.784	16,996
2023-06-20	1.140	1.140	1.100	1.105	0.780	69,735
2023-06-19	1.125	1.125	1.105	1.110	0.784	36,089
2023-06-16	1.125	1.140	1.120	1.125	0.795	19,574
2023-06-15	1.105	1.120	1.100	1.120	0.791	28,134
2023-06-14	1.100	1.100	1.090	1.100	0.777	83,985
2023-06-13	1.120	1.140	1.090	1.100	0.777	78,307
2023-06-09	1.170	1.170	1.095	1.115	0.787	32,592
2023-06-08	1.155	1.195	1.135	1.145	0.809	38,284
2023-06-07	1.145	1.145	1.130	1.130	0.798	17,664
2023-06-06	1.185	1.190	1.145	1.145	0.809	18,277
2023-06-05	1.180	1.185	1.150	1.150	0.812	3,323
2023-06-02	1.180	1.180	1.145	1.145	0.809	3,216
2023-06-01	1.190	1.190	1.145	1.145	0.809	5,571
2023-05-31	1.185	1.185	1.180	1.180	0.833	13,564
2023-05-30	1.150	1.150	1.140	1.140	0.805	22,448
2023-05-29	1.170	1.170	1.140	1.160	0.819	16,798
2023-05-26	1.160	1.180	1.150	1.165	0.823	70,325
2023-05-25	1.173	1.173	1.165	1.165	0.823	3,339
2023-05-24	1.180	1.180	1.165	1.165	0.823	30,472
2023-05-23	1.180	1.190	1.170	1.180	0.833	19,640
2023-05-22	1.190	1.200	1.180	1.190	0.840	58,712
2023-05-19	1.215	1.215	1.180	1.185	0.837	7,885
2023-05-18	1.200	1.210	1.190	1.190	0.840	3,199
2023-05-17	1.215	1.220	1.185	1.190	0.840	11,348
2023-05-16	1.200	1.215	1.185	1.190	0.840	37,950
2023-05-15	1.210	1.215	1.210	1.210	0.855	28,397
2023-05-12	1.210	1.220	1.195	1.215	0.858	73,093
2023-05-11	1.200	1.210	1.195	1.210	0.855	44,166
2023-05-10	1.190	1.190	1.165	1.165	0.823	23,176
2023-05-09	1.175	1.180	1.170	1.175	0.830	13,033
2023-05-08	1.175	1.195	1.165	1.165	0.823	25,027
2023-05-05	1.145	1.180	1.140	1.165	0.823	24,802
2023-05-04	1.150	1.150	1.110	1.145	0.809	149,768
2023-05-03	1.190	1.190	1.130	1.160	0.819	113,583
2023-05-02	1.200	1.205	1.200	1.205	0.851	111,716
2023-05-01	1.200	1.205	1.195	1.195	0.844	5,574
2023-04-28	1.185	1.185	1.180	1.185	0.837	8,297
2023-04-27	1.210	1.210	1.170	1.170	0.826	24,174
2023-04-26	1.200	1.210	1.200	1.200	0.847	3,142
2023-04-24	1.200	1.210	1.200	1.200	0.847	12,370
2023-04-21	1.205	1.205	1.200	1.205	0.851	7,581
2023-04-20	1.205	1.210	1.205	1.205	0.851	38,356
2023-04-19	1.195	1.195	1.195	1.195	0.844	2,046
2023-04-18	1.210	1.210	1.190	1.190	0.840	45,411
2023-04-17	1.200	1.210	1.190	1.210	0.855	20,902
2023-04-14	1.190	1.200	1.190	1.200	0.847	23,746
2023-04-13	1.180	1.190	1.180	1.190	0.840	11,674
2023-04-12	1.190	1.200	1.180	1.180	0.833	48,370
2023-04-11	1.160	1.200	1.160	1.185	0.837	81,013
2023-04-06	1.125	1.160	1.120	1.160	0.819	38,246
2023-04-05	1.155	1.155	1.125	1.125	0.795	59,808
2023-04-04	1.135	1.150	1.115	1.135	0.802	77,599
2023-04-03	1.160	1.160	1.145	1.155	0.816	36,318
2023-03-31	1.140	1.145	1.125	1.145	0.809	26,241

← NewerPage 15 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.