EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.115	1.135	1.110	1.120	0.791	98,200
2023-03-29	1.125	1.125	1.110	1.110	0.784	33,548
2023-03-28	1.125	1.125	1.115	1.125	0.795	57,973
2023-03-27	1.110	1.110	1.105	1.105	0.780	57,077
2023-03-24	1.110	1.110	1.100	1.100	0.777	51,560
2023-03-23	1.105	1.110	1.100	1.110	0.784	13,833
2023-03-22	1.110	1.125	1.105	1.125	0.795	9,710
2023-03-21	1.120	1.125	1.110	1.125	0.795	89,643
2023-03-20	1.125	1.125	1.110	1.110	0.784	73,790
2023-03-17	1.135	1.145	1.120	1.125	0.795	94,252
2023-03-16	1.140	1.145	1.110	1.130	0.798	14,629
2023-03-15	1.140	1.145	1.140	1.145	0.809	55,876
2023-03-14	1.130	1.130	1.120	1.130	0.798	72,835
2023-03-13	1.135	1.145	1.135	1.140	0.805	73,966
2023-03-10	1.135	1.145	1.135	1.145	0.809	130,169
2023-03-09	1.140	1.140	1.130	1.140	0.805	31,096
2023-03-08	1.125	1.135	1.120	1.130	0.798	44,969
2023-03-07	1.120	1.135	1.120	1.135	0.802	88,724
2023-03-06	1.135	1.135	1.120	1.120	0.791	102,453
2023-03-03	1.135	1.135	1.130	1.130	0.798	72,376
2023-03-02	1.120	1.135	1.120	1.135	0.802	28,129
2023-03-01	1.130	1.130	1.120	1.120	0.791	129,932
2023-02-28	1.140	1.140	1.125	1.135	0.802	257,347
2023-02-27	1.140	1.140	1.135	1.135	0.802	37,985
2023-02-24	1.145	1.145	1.140	1.145	0.809	27,208
2023-02-23	1.160	1.160	1.135	1.150	0.812	64,266
2023-02-22	1.160	1.160	1.135	1.160	0.819	52,690
2023-02-21	1.160	1.160	1.150	1.160	0.819	49,166
2023-02-20	1.160	1.180	1.150	1.155	0.816	135,160
2023-02-17	1.155	1.155	1.135	1.140	0.805	48,004
2023-02-16	1.160	1.160	1.130	1.135	0.802	8,938
2023-02-15	1.155	1.155	1.155	1.155	0.816	384
2023-02-14	1.165	1.165	1.125	1.125	0.795	44,212
2023-02-13	1.180	1.180	1.130	1.130	0.798	147,643
2023-02-10	1.165	1.165	1.150	1.150	0.812	10,795
2023-02-09	1.158	1.160	1.150	1.160	0.819	20,278
2023-02-08	1.185	1.185	1.155	1.155	0.816	10,050
2023-02-07	1.170	1.180	1.140	1.180	0.833	63,974
2023-02-06	1.135	1.143	1.130	1.135	0.802	379,468
2023-02-03	1.145	1.150	1.130	1.130	0.798	74,645
2023-02-02	1.160	1.160	1.145	1.145	0.809	35,344
2023-02-01	1.150	1.160	1.125	1.150	0.812	104,396
2023-01-31	1.170	1.200	1.165	1.175	0.812	341,874
2023-01-30	1.155	1.195	1.120	1.165	0.805	139,775
2023-01-27	1.110	1.150	1.110	1.135	0.785	69,583
2023-01-25	1.100	1.120	1.100	1.105	0.764	98,177
2023-01-24	1.100	1.125	1.090	1.100	0.760	85,363
2023-01-23	1.100	1.110	1.098	1.100	0.760	50,614
2023-01-20	1.100	1.110	1.100	1.100	0.760	20,885
2023-01-19	1.110	1.110	1.100	1.100	0.760	31,084
2023-01-18	1.100	1.110	1.100	1.110	0.767	52,338
2023-01-17	1.110	1.110	1.100	1.100	0.760	44,654
2023-01-16	1.100	1.110	1.100	1.110	0.767	81,362
2023-01-13	1.100	1.120	1.100	1.115	0.771	168,588
2023-01-12	1.100	1.105	1.100	1.100	0.760	88,870
2023-01-11	1.090	1.100	1.080	1.090	0.753	128,604
2023-01-10	1.100	1.115	1.090	1.090	0.753	45,898
2023-01-09	1.105	1.120	1.100	1.100	0.760	52,852
2023-01-06	1.105	1.105	1.090	1.100	0.760	20,332
2023-01-05	1.100	1.100	1.100	1.100	0.760	18,807

← NewerPage 16 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.