EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.330	1.330	1.310	1.330	1.284	63,341
2026-07-23	1.300	1.330	1.290	1.330	1.284	73,027
2026-07-22	1.325	1.325	1.300	1.300	1.255	46,299
2026-07-21	1.320	1.340	1.310	1.330	1.284	69,250
2026-07-20	1.335	1.335	1.310	1.330	1.284	29,735
2026-07-17	1.355	1.355	1.310	1.335	1.289	148,120
2026-07-16	1.360	1.360	1.345	1.355	1.308	47,493
2026-07-15	1.375	1.375	1.350	1.355	1.308	40,226
2026-07-14	1.370	1.375	1.360	1.375	1.327	97,161
2026-07-13	1.355	1.380	1.350	1.370	1.322	238,700
2026-07-10	1.350	1.365	1.350	1.360	1.313	64,914
2026-07-09	1.360	1.360	1.345	1.355	1.308	19,002
2026-07-08	1.350	1.360	1.340	1.360	1.313	125,338
2026-07-07	1.380	1.380	1.340	1.340	1.293	189,834
2026-07-06	1.360	1.385	1.340	1.340	1.293	73,899
2026-07-03	1.340	1.360	1.340	1.360	1.313	268,665
2026-07-02	1.330	1.345	1.325	1.345	1.298	29,806
2026-07-01	1.350	1.350	1.310	1.330	1.284	83,660
2026-06-30	1.345	1.380	1.300	1.350	1.303	401,630
2026-06-29	1.290	1.290	1.240	1.250	1.206	61,002
2026-06-26	1.265	1.280	1.250	1.260	1.216	219,363
2026-06-25	1.255	1.260	1.250	1.260	1.216	88,253
2026-06-24	1.275	1.275	1.260	1.265	1.221	40,078
2026-06-23	1.260	1.280	1.260	1.275	1.231	38,780
2026-06-22	1.260	1.280	1.260	1.270	1.226	78,802
2026-06-19	1.260	1.280	1.260	1.265	1.221	9,134
2026-06-18	1.280	1.285	1.260	1.260	1.216	17,604
2026-06-17	1.260	1.280	1.255	1.280	1.235	23,580
2026-06-16	1.260	1.275	1.250	1.260	1.216	108,258
2026-06-15	1.260	1.280	1.245	1.280	1.235	49,229
2026-06-12	1.250	1.260	1.250	1.260	1.216	48,147
2026-06-11	1.250	1.250	1.220	1.240	1.197	76,421
2026-06-10	1.280	1.280	1.235	1.250	1.206	101,912
2026-06-09	1.295	1.295	1.260	1.275	1.231	105,949
2026-06-05	1.310	1.340	1.210	1.285	1.240	319,896
2026-06-04	1.105	1.295	1.100	1.240	1.197	396,432
2026-06-03	1.120	1.120	1.100	1.105	1.067	66,252
2026-06-02	1.130	1.130	1.110	1.110	1.071	31,683
2026-06-01	1.145	1.145	1.115	1.130	1.091	14,275
2026-05-29	1.110	1.145	1.105	1.145	1.105	51,825
2026-05-28	1.125	1.130	1.110	1.120	1.081	28,357
2026-05-27	1.130	1.130	1.105	1.130	1.091	89,715
2026-05-26	1.130	1.135	1.105	1.130	1.091	216,264
2026-05-25	1.115	1.120	1.110	1.115	1.076	10,485
2026-05-22	1.120	1.140	1.110	1.110	1.071	43,266
2026-05-21	1.120	1.150	1.115	1.115	1.076	18,257
2026-05-20	1.200	1.200	1.110	1.125	1.086	40,914
2026-05-19	1.140	1.190	1.110	1.190	1.149	115,726
2026-05-18	1.130	1.150	1.105	1.110	1.071	69,418
2026-05-15	1.115	1.150	1.105	1.115	1.076	77,077
2026-05-14	1.120	1.120	1.105	1.115	1.076	124,600
2026-05-13	1.120	1.120	1.105	1.105	1.067	34,233
2026-05-12	1.150	1.150	1.105	1.120	1.081	58,758
2026-05-11	1.105	1.145	1.105	1.140	1.100	80,716
2026-05-08	1.150	1.150	1.105	1.105	1.067	46,920
2026-05-07	1.105	1.165	1.105	1.150	1.110	71,012
2026-05-06	1.110	1.125	1.105	1.120	1.081	7,665
2026-05-05	1.120	1.120	1.105	1.105	1.067	19,011
2026-05-04	1.125	1.160	1.105	1.130	1.091	58,001
2026-05-01	1.110	1.150	1.110	1.140	1.100	21,815

← NewerPage 2 of 22 · 1,267 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.