EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.720	1.720	1.675	1.700	1.008	47,975
2022-04-19	1.715	1.720	1.680	1.690	1.002	13,481
2022-04-14	1.715	1.720	1.660	1.720	1.020	34,928
2022-04-13	1.670	1.725	1.660	1.700	1.008	53,955
2022-04-12	1.710	1.735	1.670	1.710	1.014	44,026
2022-04-11	1.700	1.720	1.670	1.720	1.020	55,991
2022-04-08	1.685	1.695	1.660	1.695	1.005	86,284
2022-04-07	1.745	1.745	1.685	1.685	0.999	32,053
2022-04-06	1.760	1.780	1.730	1.740	1.032	141,221
2022-04-05	1.660	1.715	1.650	1.715	1.017	120,859
2022-04-04	1.650	1.660	1.630	1.660	0.984	39,537
2022-04-01	1.650	1.650	1.610	1.615	0.958	126,028
2022-03-31	1.635	1.700	1.630	1.650	0.978	617,138
2022-03-30	1.600	1.635	1.595	1.620	0.961	166,255
2022-03-29	1.610	1.615	1.605	1.610	0.955	68,340
2022-03-28	1.600	1.620	1.600	1.620	0.961	33,904
2022-03-25	1.590	1.605	1.590	1.600	0.949	59,989
2022-03-24	1.585	1.610	1.585	1.610	0.955	33,204
2022-03-23	1.578	1.595	1.560	1.590	0.943	61,636
2022-03-22	1.600	1.625	1.560	1.595	0.946	71,502
2022-03-21	1.560	1.600	1.560	1.575	0.934	63,311
2022-03-18	1.560	1.575	1.550	1.560	0.925	60,357
2022-03-17	1.500	1.560	1.500	1.560	0.925	26,965
2022-03-16	1.530	1.550	1.500	1.500	0.889	32,035
2022-03-15	1.550	1.600	1.520	1.520	0.901	28,016
2022-03-14	1.500	1.545	1.500	1.545	0.916	26,357
2022-03-11	1.470	1.530	1.470	1.515	0.898	19,827
2022-03-10	1.475	1.525	1.475	1.485	0.881	61,654
2022-03-09	1.495	1.500	1.460	1.470	0.872	514,328
2022-03-08	1.525	1.525	1.460	1.460	0.866	92,997
2022-03-07	1.560	1.560	1.520	1.520	0.901	41,248
2022-03-04	1.595	1.595	1.515	1.515	0.898	70,148
2022-03-03	1.540	1.600	1.490	1.565	0.928	104,164
2022-03-02	1.490	1.500	1.470	1.470	0.872	46,096
2022-03-01	1.480	1.515	1.475	1.480	0.878	251,063
2022-02-28	1.495	1.500	1.455	1.500	0.889	39,028
2022-02-25	1.500	1.505	1.450	1.500	0.889	90,334
2022-02-24	1.455	1.520	1.455	1.500	0.889	103,032
2022-02-23	1.473	1.535	1.470	1.535	0.910	77,291
2022-02-22	1.540	1.550	1.445	1.450	0.860	71,156
2022-02-21	1.580	1.595	1.520	1.545	0.916	71,779
2022-02-18	1.595	1.595	1.530	1.580	0.937	182,941
2022-02-17	1.555	1.600	1.550	1.550	0.919	98,521
2022-02-16	1.550	1.595	1.520	1.555	0.922	122,312
2022-02-15	1.560	1.615	1.555	1.600	0.949	194,234
2022-02-14	1.580	1.580	1.550	1.550	0.919	45,584
2022-02-11	1.560	1.600	1.560	1.580	0.937	60,189
2022-02-10	1.595	1.595	1.510	1.560	0.925	81,344
2022-02-09	1.590	1.600	1.500	1.595	0.946	103,286
2022-02-08	1.600	1.600	1.585	1.585	0.925	47,922
2022-02-07	1.620	1.645	1.590	1.600	0.934	160,123
2022-02-04	1.640	1.650	1.620	1.625	0.948	42,547
2022-02-03	1.625	1.650	1.615	1.615	0.943	62,564
2022-02-02	1.650	1.653	1.620	1.620	0.945	65,504
2022-02-01	1.650	1.660	1.625	1.660	0.969	11,651
2022-01-31	1.650	1.650	1.610	1.650	0.963	39,918
2022-01-28	1.600	1.655	1.600	1.655	0.966	43,443
2022-01-27	1.625	1.650	1.605	1.615	0.943	25,098
2022-01-25	1.660	1.660	1.600	1.615	0.943	162,645
2022-01-24	1.650	1.660	1.600	1.660	0.969	56,576

← NewerPage 20 of 22 · 1,269 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.