EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.800	1.800	1.730	1.750	1.038	31,488
2022-07-13	1.800	1.800	1.775	1.783	1.057	37,169
2022-07-12	1.800	1.800	1.800	1.800	1.067	239
2022-07-11	1.800	1.810	1.730	1.785	1.058	24,781
2022-07-08	1.790	1.795	1.745	1.795	1.064	11,645
2022-07-07	1.755	1.800	1.740	1.790	1.061	34,742
2022-07-06	1.755	1.775	1.750	1.750	1.038	16,148
2022-07-05	1.765	1.785	1.765	1.785	1.058	33,323
2022-07-04	1.805	1.810	1.760	1.790	1.061	27,482
2022-07-01	1.800	1.805	1.765	1.805	1.070	44,260
2022-06-30	1.790	1.805	1.775	1.805	1.070	48,398
2022-06-29	1.790	1.805	1.760	1.795	1.064	45,637
2022-06-28	1.750	1.795	1.720	1.755	1.041	76,722
2022-06-27	1.705	1.755	1.700	1.745	1.035	91,365
2022-06-24	1.700	1.735	1.670	1.670	0.990	61,445
2022-06-23	1.675	1.715	1.675	1.700	1.008	70,271
2022-06-22	1.680	1.700	1.670	1.700	1.008	44,064
2022-06-21	1.660	1.680	1.635	1.680	0.996	103,882
2022-06-20	1.675	1.690	1.660	1.660	0.984	100,259
2022-06-17	1.740	1.740	1.675	1.700	1.008	75,703
2022-06-16	1.700	1.800	1.700	1.750	1.038	47,316
2022-06-15	1.700	1.710	1.680	1.690	1.002	92,766
2022-06-14	1.740	1.740	1.665	1.720	1.020	166,013
2022-06-10	1.790	1.790	1.705	1.765	1.047	112,146
2022-06-09	1.830	1.840	1.770	1.805	1.070	65,758
2022-06-08	1.810	1.830	1.790	1.830	1.085	73,315
2022-06-07	1.805	1.820	1.790	1.820	1.079	62,408
2022-06-06	1.790	1.805	1.765	1.805	1.070	155,880
2022-06-03	1.790	1.800	1.770	1.800	1.067	25,968
2022-06-02	1.760	1.815	1.760	1.785	1.058	47,004
2022-06-01	1.770	1.780	1.740	1.770	1.050	29,383
2022-05-31	1.800	1.815	1.755	1.760	1.044	52,118
2022-05-30	1.750	1.790	1.740	1.790	1.061	198,842
2022-05-27	1.745	1.750	1.730	1.735	1.029	80,505
2022-05-26	1.720	1.745	1.705	1.730	1.026	86,750
2022-05-25	1.690	1.725	1.680	1.705	1.011	66,448
2022-05-24	1.695	1.695	1.665	1.670	0.990	24,749
2022-05-23	1.700	1.700	1.700	1.700	1.008	0
2022-05-20	1.705	1.750	1.700	1.700	1.008	113,719
2022-05-19	1.665	1.683	1.650	1.680	0.996	96,208
2022-05-18	1.640	1.660	1.620	1.650	0.978	95,494
2022-05-17	1.635	1.640	1.620	1.635	0.970	50,894
2022-05-16	1.655	1.685	1.640	1.640	0.972	42,220
2022-05-13	1.640	1.640	1.610	1.620	0.961	76,278
2022-05-12	1.660	1.670	1.640	1.640	0.972	38,348
2022-05-11	1.685	1.690	1.655	1.660	0.984	80,406
2022-05-10	1.690	1.690	1.640	1.660	0.984	119,779
2022-05-09	1.680	1.690	1.665	1.690	1.002	63,935
2022-05-06	1.680	1.695	1.660	1.680	0.996	71,078
2022-05-05	1.680	1.690	1.670	1.680	0.996	31,568
2022-05-04	1.680	1.690	1.670	1.690	1.002	16,101
2022-05-03	1.680	1.700	1.680	1.700	1.008	45,867
2022-05-02	1.700	1.700	1.650	1.680	0.996	55,662
2022-04-29	1.680	1.700	1.675	1.685	0.999	34,034
2022-04-28	1.730	1.730	1.670	1.670	0.990	33,523
2022-04-27	1.670	1.700	1.630	1.700	1.008	129,303
2022-04-26	1.700	1.700	1.670	1.685	0.999	29,151
2022-04-22	1.713	1.713	1.690	1.705	1.011	36,296
2022-04-21	1.710	1.720	1.700	1.700	1.008	27,834
2022-04-20	1.720	1.720	1.675	1.700	1.008	47,975

← NewerPage 19 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.