EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.695	1.695	1.675	1.680	0.980	11,862
2022-01-20	1.680	1.700	1.680	1.680	0.980	18,430
2022-01-19	1.700	1.700	1.680	1.685	0.983	42,938
2022-01-18	1.720	1.720	1.680	1.705	0.995	43,521
2022-01-17	1.730	1.730	1.680	1.720	1.004	40,528
2022-01-14	1.700	1.730	1.685	1.700	0.992	43,491
2022-01-13	1.720	1.720	1.690	1.705	0.995	48,976
2022-01-12	1.720	1.720	1.680	1.685	0.983	784,278
2022-01-11	1.700	1.745	1.695	1.720	1.004	1,543,057
2022-01-10	1.690	1.705	1.690	1.700	0.992	12,435
2022-01-07	1.705	1.715	1.690	1.690	0.986	23,814
2022-01-06	1.710	1.710	1.690	1.705	0.995	69,885
2022-01-05	1.720	1.740	1.690	1.730	1.010	29,410
2022-01-04	1.735	1.740	1.700	1.700	0.992	53,727
2021-12-31	1.710	1.710	1.700	1.705	0.995	47,921
2021-12-30	1.700	1.715	1.695	1.700	0.992	106,126
2021-12-29	1.720	1.750	1.690	1.730	1.010	107,847
2021-12-24	1.720	1.740	1.710	1.710	0.998	41,095
2021-12-23	1.725	1.730	1.700	1.720	1.004	59,644
2021-12-22	1.670	1.680	1.600	1.635	0.954	57,007
2021-12-21	1.670	1.675	1.645	1.670	0.975	66,619
2021-12-20	1.640	1.695	1.640	1.655	0.966	61,855
2021-12-17	1.685	1.685	1.630	1.655	0.966	144,593
2021-12-16	1.720	1.740	1.700	1.700	0.992	40,659
2021-12-15	1.735	1.735	1.720	1.720	1.004	2,140
2021-12-14	1.740	1.740	1.700	1.740	1.015	31,900
2021-12-13	1.750	1.750	1.740	1.740	1.015	14,471
2021-12-10	1.765	1.765	1.740	1.740	1.015	24,449
2021-12-09	1.760	1.785	1.750	1.765	1.030	78,949
2021-12-08	1.760	1.760	1.725	1.760	1.027	50,905
2021-12-07	1.740	1.760	1.730	1.730	1.010	4,315
2021-12-06	1.770	1.780	1.725	1.725	1.007	25,432
2021-12-03	1.780	1.780	1.740	1.760	1.027	22,926
2021-12-02	1.790	1.790	1.740	1.780	1.039	66,926
2021-12-01	1.745	1.780	1.740	1.780	1.039	72,182
2021-11-30	1.720	1.780	1.720	1.775	1.036	61,116
2021-11-29	1.715	1.735	1.700	1.720	1.004	63,113
2021-11-26	1.770	1.780	1.750	1.780	1.039	41,640
2021-11-25	1.760	1.773	1.760	1.770	1.033	26,093
2021-11-24	1.780	1.790	1.760	1.760	1.027	56,838
2021-11-23	1.760	1.780	1.760	1.780	1.039	54,779
2021-11-22	1.700	1.760	1.700	1.760	1.027	57,164
2021-11-19	1.740	1.740	1.720	1.730	1.010	24,399
2021-11-18	1.700	1.725	1.700	1.725	1.007	26,191
2021-11-17	1.710	1.710	1.690	1.700	0.992	18,340
2021-11-16	1.730	1.730	1.705	1.710	0.998	391,262
2021-11-15	1.740	1.755	1.720	1.730	1.010	74,072
2021-11-12	1.740	1.755	1.725	1.740	1.015	36,182
2021-11-11	1.760	1.760	1.725	1.755	1.024	52,908
2021-11-10	1.685	1.750	1.685	1.750	1.021	28,909
2021-11-09	1.685	1.695	1.680	1.695	0.989	71,568
2021-11-08	1.690	1.690	1.655	1.690	0.986	14,763
2021-11-05	1.690	1.700	1.680	1.690	0.986	33,219
2021-11-04	1.645	1.695	1.640	1.695	0.989	34,130
2021-11-03	1.650	1.650	1.630	1.650	0.963	54,390
2021-11-02	1.675	1.675	1.640	1.645	0.960	45,675
2021-11-01	1.620	1.695	1.610	1.660	0.969	67,280
2021-10-29	1.650	1.650	1.630	1.630	0.951	13,713
2021-10-28	1.635	1.650	1.620	1.650	0.963	16,448
2021-10-27	1.630	1.645	1.625	1.645	0.960	9,640

← NewerPage 21 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.