EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.150	1.150	1.105	1.115	1.076	62,408
2026-04-29	1.160	1.175	1.145	1.155	1.115	31,402
2026-04-28	1.160	1.175	1.145	1.160	1.120	72,862
2026-04-27	1.180	1.180	1.150	1.155	1.115	81,157
2026-04-24	1.190	1.190	1.170	1.180	1.139	39,134
2026-04-23	1.225	1.225	1.190	1.190	1.149	4,670
2026-04-22	1.200	1.220	1.190	1.190	1.149	43,804
2026-04-21	1.220	1.230	1.220	1.225	1.182	14,723
2026-04-20	1.200	1.235	1.190	1.220	1.178	65,048
2026-04-17	1.190	1.240	1.175	1.240	1.197	31,186
2026-04-16	1.220	1.220	1.190	1.200	1.158	65,887
2026-04-15	1.210	1.225	1.195	1.200	1.158	33,399
2026-04-14	1.210	1.225	1.200	1.210	1.168	45,306
2026-04-13	1.205	1.210	1.155	1.180	1.139	109,187
2026-04-10	1.250	1.250	1.190	1.205	1.163	53,354
2026-04-09	1.225	1.250	1.175	1.250	1.206	72,850
2026-04-08	1.210	1.230	1.210	1.230	1.187	14,579
2026-04-07	1.225	1.225	1.185	1.195	1.153	18,023
2026-04-02	1.275	1.280	1.208	1.230	1.187	49,979
2026-04-01	1.185	1.275	1.185	1.275	1.231	84,634
2026-03-31	1.205	1.210	1.195	1.195	1.153	53,510
2026-03-30	1.240	1.240	1.195	1.195	1.153	140,198
2026-03-27	1.260	1.260	1.185	1.245	1.202	33,551
2026-03-26	1.210	1.265	1.198	1.265	1.221	131,350
2026-03-25	1.150	1.255	1.140	1.210	1.168	251,364
2026-03-24	1.180	1.180	1.130	1.150	1.110	71,720
2026-03-23	1.100	1.190	1.100	1.190	1.149	285,918
2026-03-20	1.180	1.180	1.168	1.170	1.129	39,734
2026-03-19	1.200	1.215	1.130	1.170	1.129	211,506
2026-03-18	1.215	1.220	1.190	1.220	1.178	82,329
2026-03-17	1.160	1.220	1.160	1.220	1.178	136,035
2026-03-16	1.210	1.210	1.160	1.190	1.149	120,265
2026-03-13	1.220	1.240	1.200	1.225	1.182	176,660
2026-03-12	1.260	1.273	1.225	1.260	1.216	167,437
2026-03-11	1.280	1.300	1.270	1.300	1.255	30,351
2026-03-10	1.300	1.320	1.280	1.310	1.264	96,691
2026-03-09	1.350	1.350	1.265	1.300	1.255	156,866
2026-03-06	1.400	1.415	1.370	1.390	1.342	48,780
2026-03-05	1.385	1.420	1.375	1.420	1.371	49,361
2026-03-04	1.375	1.390	1.360	1.390	1.342	9,112
2026-03-03	1.405	1.405	1.340	1.390	1.342	222,988
2026-03-02	1.420	1.435	1.380	1.430	1.380	182,040
2026-02-27	1.385	1.440	1.385	1.440	1.390	303,172
2026-02-26	1.390	1.420	1.355	1.405	1.356	146,288
2026-02-25	1.325	1.390	1.325	1.385	1.337	169,266
2026-02-24	1.270	1.325	1.270	1.325	1.279	276,399
2026-02-23	1.270	1.275	1.255	1.270	1.226	31,796
2026-02-20	1.260	1.285	1.240	1.255	1.211	124,452
2026-02-19	1.290	1.295	1.265	1.265	1.221	45,658
2026-02-18	1.260	1.295	1.260	1.290	1.245	108,708
2026-02-17	1.260	1.270	1.245	1.260	1.216	23,361
2026-02-16	1.260	1.265	1.230	1.250	1.206	182,456
2026-02-13	1.270	1.270	1.225	1.250	1.206	15,727
2026-02-12	1.250	1.270	1.225	1.270	1.226	68,203
2026-02-11	1.230	1.250	1.195	1.250	1.206	97,503
2026-02-10	1.195	1.230	1.195	1.230	1.187	26,313
2026-02-09	1.150	1.225	1.135	1.200	1.158	73,462
2026-02-06	1.175	1.180	1.115	1.160	1.120	281,389
2026-02-05	1.190	1.200	1.130	1.180	1.139	261,011
2026-02-04	1.220	1.240	1.190	1.190	1.149	128,494

← NewerPage 3 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.