EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.280	1.300	1.270	1.285	0.918	152,964
2022-10-06	1.280	1.290	1.260	1.280	0.914	179,302
2022-10-05	1.290	1.290	1.270	1.275	0.910	60,703
2022-10-04	1.280	1.300	1.265	1.300	0.928	52,871
2022-10-03	1.290	1.320	1.275	1.275	0.910	82,951
2022-09-30	1.290	1.320	1.285	1.295	0.925	15,017
2022-09-29	1.280	1.295	1.260	1.275	0.910	44,695
2022-09-28	1.290	1.330	1.230	1.285	0.918	125,717
2022-09-27	1.280	1.290	1.255	1.280	0.914	145,926
2022-09-26	1.230	1.300	1.230	1.280	0.914	155,632
2022-09-23	1.340	1.340	1.198	1.220	0.871	252,515
2022-09-21	1.370	1.370	1.320	1.330	0.950	81,586
2022-09-20	1.390	1.390	1.300	1.340	0.957	214,083
2022-09-19	1.600	1.600	1.575	1.595	0.994	596,352
2022-09-16	1.600	1.600	1.575	1.575	0.982	162,427
2022-09-15	1.550	1.655	1.550	1.590	0.991	388,688
2022-09-14	1.520	1.525	1.515	1.520	0.947	52,191
2022-09-13	1.520	1.540	1.520	1.530	0.954	19,519
2022-09-12	1.510	1.535	1.510	1.515	0.944	16,320
2022-09-09	1.510	1.530	1.500	1.510	0.941	19,587
2022-09-08	1.545	1.545	1.510	1.520	0.947	33,144
2022-09-07	1.510	1.550	1.455	1.535	0.957	116,067
2022-09-06	1.570	1.580	1.510	1.510	0.941	71,450
2022-09-05	1.570	1.570	1.560	1.560	0.972	197,463
2022-09-02	1.605	1.605	1.580	1.580	0.985	57,692
2022-09-01	1.650	1.650	1.615	1.620	1.010	76,311
2022-08-31	1.600	1.600	1.590	1.600	0.997	14,128
2022-08-30	1.615	1.615	1.595	1.600	0.997	12,831
2022-08-29	1.620	1.620	1.605	1.605	1.000	10,210
2022-08-26	1.620	1.630	1.610	1.620	1.010	51,319
2022-08-25	1.620	1.620	1.610	1.610	1.004	5,749
2022-08-24	1.610	1.665	1.610	1.665	1.038	81,879
2022-08-23	1.620	1.635	1.615	1.630	1.016	34,429
2022-08-22	1.600	1.620	1.595	1.620	1.010	37,136
2022-08-19	1.630	1.630	1.600	1.600	0.997	62,525
2022-08-18	1.630	1.645	1.630	1.635	1.019	16,893
2022-08-17	1.638	1.640	1.610	1.640	1.022	35,635
2022-08-16	1.650	1.650	1.605	1.630	1.016	42,343
2022-08-15	1.660	1.670	1.650	1.650	1.028	23,204
2022-08-12	1.670	1.675	1.660	1.660	1.035	22,553
2022-08-11	1.680	1.680	1.660	1.670	1.041	56,731
2022-08-10	1.650	1.665	1.645	1.665	1.038	12,414
2022-08-09	1.640	1.655	1.640	1.650	1.028	56,055
2022-08-08	1.630	1.645	1.625	1.635	1.019	33,525
2022-08-05	1.620	1.630	1.610	1.630	1.016	131,976
2022-08-04	1.610	1.620	1.600	1.615	1.007	46,264
2022-08-03	1.630	1.640	1.605	1.605	1.000	47,835
2022-08-02	1.655	1.655	1.635	1.645	1.025	2,129
2022-08-01	1.655	1.655	1.630	1.645	1.025	34,626
2022-07-29	1.650	1.660	1.650	1.660	1.035	18,620
2022-07-28	1.670	1.695	1.655	1.655	1.032	48,694
2022-07-27	1.760	1.760	1.740	1.745	1.035	195,681
2022-07-26	1.800	1.800	1.750	1.760	1.044	204,044
2022-07-25	1.780	1.790	1.755	1.770	1.050	261,881
2022-07-22	1.790	1.790	1.770	1.780	1.055	104,638
2022-07-21	1.720	1.800	1.720	1.795	1.064	156,040
2022-07-20	1.715	1.725	1.705	1.710	1.014	20,733
2022-07-19	1.700	1.715	1.685	1.685	0.999	64,899
2022-07-18	1.695	1.740	1.695	1.710	1.014	38,808
2022-07-15	1.735	1.735	1.715	1.720	1.020	21,208

← NewerPage 18 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.