EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.095	1.100	1.090	1.095	0.757	21,042
2023-01-03	1.105	1.105	1.095	1.095	0.757	8,687
2022-12-30	1.095	1.105	1.095	1.105	0.764	23,941
2022-12-29	1.100	1.100	1.090	1.095	0.757	16,971
2022-12-28	1.100	1.120	1.100	1.100	0.760	135,810
2022-12-23	1.090	1.115	1.090	1.100	0.760	37,701
2022-12-22	1.100	1.115	1.090	1.095	0.757	40,368
2022-12-21	1.080	1.100	1.070	1.080	0.747	262,523
2022-12-20	1.090	1.100	1.075	1.090	0.753	52,822
2022-12-19	1.120	1.120	1.080	1.100	0.760	142,301
2022-12-16	1.100	1.125	1.090	1.110	0.767	186,926
2022-12-15	1.120	1.135	1.100	1.135	0.785	46,901
2022-12-14	1.095	1.120	1.095	1.120	0.774	276,764
2022-12-13	1.100	1.130	1.095	1.100	0.760	686,751
2022-12-12	1.090	1.105	1.085	1.100	0.760	49,511
2022-12-09	1.100	1.100	1.080	1.090	0.753	172,595
2022-12-08	1.110	1.110	1.080	1.085	0.750	1,138,527
2022-12-07	1.105	1.110	1.095	1.103	0.762	70,162
2022-12-06	1.105	1.115	1.090	1.105	0.764	234,590
2022-12-05	1.110	1.125	1.090	1.090	0.753	536,118
2022-12-02	1.115	1.135	1.100	1.100	0.760	264,994
2022-12-01	1.140	1.155	1.125	1.125	0.778	292,095
2022-11-30	1.170	1.175	1.100	1.130	0.781	107,377
2022-11-29	1.443	1.443	1.443	1.443	0.998	0
2022-11-28	1.443	1.443	1.443	1.443	0.998	0
2022-11-25	1.443	1.443	1.443	1.443	0.998	0
2022-11-24	1.443	1.443	1.443	1.443	0.998	0
2022-11-23	1.200	1.200	1.190	1.200	0.998	55,771
2022-11-22	1.210	1.210	1.195	1.195	0.993	33,006
2022-11-21	1.200	1.253	1.195	1.195	0.853	174,793
2022-11-18	1.170	1.260	1.150	1.190	0.850	141,540
2022-11-17	1.130	1.195	1.130	1.195	0.853	122,034
2022-11-16	1.130	1.140	1.125	1.135	0.810	95,217
2022-11-15	1.130	1.130	1.120	1.130	0.807	67,345
2022-11-14	1.130	1.135	1.120	1.130	0.807	74,816
2022-11-11	1.130	1.145	1.120	1.130	0.807	77,649
2022-11-10	1.120	1.120	1.105	1.120	0.800	104,094
2022-11-09	1.140	1.140	1.120	1.130	0.807	131,183
2022-11-08	1.150	1.150	1.135	1.140	0.814	87,805
2022-11-07	1.145	1.170	1.145	1.150	0.821	38,543
2022-11-04	1.185	1.185	1.150	1.150	0.821	62,737
2022-11-03	1.180	1.180	1.155	1.165	0.832	230,195
2022-11-02	1.200	1.200	1.165	1.175	0.839	43,448
2022-11-01	1.220	1.240	1.180	1.200	0.857	73,259
2022-10-31	1.235	1.255	1.210	1.210	0.864	110,097
2022-10-28	1.220	1.245	1.220	1.235	0.882	2,040
2022-10-27	1.250	1.250	1.215	1.220	0.871	2,253
2022-10-26	1.220	1.250	1.215	1.250	0.893	17,235
2022-10-25	1.255	1.295	1.210	1.250	0.893	104,401
2022-10-24	1.270	1.270	1.235	1.250	0.893	29,162
2022-10-21	1.270	1.270	1.225	1.243	0.887	91,849
2022-10-20	1.260	1.260	1.220	1.235	0.882	37,152
2022-10-19	1.270	1.300	1.255	1.255	0.896	62,590
2022-10-18	1.250	1.270	1.250	1.270	0.907	20,640
2022-10-17	1.260	1.275	1.250	1.250	0.893	11,265
2022-10-14	1.285	1.285	1.265	1.265	0.903	32,718
2022-10-13	1.265	1.265	1.265	1.265	0.903	465
2022-10-12	1.260	1.280	1.260	1.265	0.903	2,038
2022-10-11	1.260	1.300	1.255	1.260	0.900	94,594
2022-10-10	1.285	1.300	1.250	1.250	0.893	158,102

← NewerPage 17 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.