EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.230	1.240	1.195	1.220	1.178	23,716
2026-02-02	1.235	1.235	1.160	1.220	1.178	166,238
2026-01-30	1.205	1.240	1.190	1.240	1.197	56,859
2026-01-29	1.240	1.240	1.160	1.215	1.173	655,372
2026-01-28	1.290	1.300	1.265	1.285	1.216	123,422
2026-01-27	1.320	1.320	1.275	1.300	1.230	105,373
2026-01-23	1.280	1.330	1.270	1.300	1.230	720,839
2026-01-22	1.280	1.285	1.250	1.270	1.202	40,247
2026-01-21	1.260	1.295	1.250	1.285	1.216	30,534
2026-01-20	1.350	1.350	1.260	1.260	1.192	161,949
2026-01-19	1.270	1.340	1.270	1.340	1.268	181,609
2026-01-16	1.240	1.250	1.240	1.250	1.183	66,956
2026-01-15	1.245	1.250	1.230	1.235	1.169	90,199
2026-01-14	1.260	1.260	1.230	1.235	1.169	46,121
2026-01-13	1.245	1.260	1.240	1.260	1.192	82,258
2026-01-12	1.240	1.250	1.230	1.245	1.178	57,306
2026-01-09	1.225	1.250	1.220	1.240	1.174	79,667
2026-01-08	1.250	1.265	1.205	1.225	1.159	48,184
2026-01-07	1.230	1.250	1.210	1.250	1.183	121,588
2026-01-06	1.250	1.250	1.210	1.230	1.164	72,232
2026-01-05	1.205	1.250	1.190	1.245	1.178	159,376
2026-01-02	1.175	1.210	1.150	1.190	1.126	120,899
2025-12-31	1.180	1.180	1.170	1.180	1.117	23,003
2025-12-30	1.210	1.210	1.145	1.175	1.112	156,139
2025-12-29	1.095	1.210	1.095	1.210	1.145	739,206
2025-12-24	1.080	1.090	1.065	1.090	1.032	6,479
2025-12-23	1.080	1.090	1.060	1.090	1.032	121,159
2025-12-22	1.080	1.095	1.070	1.080	1.022	69,504
2025-12-19	1.055	1.090	1.055	1.080	1.022	135,068
2025-12-18	1.045	1.055	1.045	1.055	0.998	61,709
2025-12-17	1.050	1.055	1.040	1.055	0.998	79,937
2025-12-16	1.040	1.060	1.040	1.045	0.989	79,400
2025-12-15	1.050	1.050	1.040	1.045	0.989	15,313
2025-12-12	1.050	1.055	1.040	1.050	0.994	72,340
2025-12-11	1.060	1.060	1.040	1.050	0.994	35,034
2025-12-10	1.060	1.060	1.045	1.060	1.003	25,823
2025-12-09	1.055	1.060	1.045	1.060	1.003	67,762
2025-12-08	1.060	1.070	1.050	1.055	0.998	66,275
2025-12-05	1.055	1.060	1.048	1.050	0.994	36,651
2025-12-04	1.055	1.060	1.045	1.055	0.998	65,110
2025-12-03	1.060	1.060	1.045	1.050	0.994	108,605
2025-12-02	1.085	1.095	1.060	1.060	1.003	72,173
2025-12-01	1.035	1.100	1.030	1.070	1.013	486,937
2025-11-28	1.030	1.035	1.020	1.030	0.975	128,653
2025-11-27	1.020	1.035	1.020	1.035	0.980	72,045
2025-11-26	1.030	1.030	1.020	1.020	0.965	9,184
2025-11-25	1.010	1.030	1.010	1.020	0.965	26,383
2025-11-24	0.988	1.030	0.985	1.020	0.965	135,926
2025-11-21	0.995	0.995	0.980	0.980	0.928	34,263
2025-11-20	0.990	0.995	0.990	0.995	0.942	9,521
2025-11-19	0.990	1.000	0.985	1.000	0.946	50,759
2025-11-18	1.005	1.010	0.990	1.000	0.946	26,291
2025-11-17	1.005	1.005	1.000	1.005	0.951	14,296
2025-11-14	1.010	1.010	1.005	1.005	0.951	20,409
2025-11-13	1.020	1.020	1.005	1.020	0.965	6,053
2025-11-12	1.010	1.025	1.005	1.020	0.965	72,573
2025-11-11	1.000	1.000	1.000	1.000	0.946	2,060
2025-11-10	1.010	1.025	0.998	1.005	0.951	152,941
2025-11-07	1.020	1.020	1.005	1.005	0.951	65,955
2025-11-06	1.015	1.030	1.015	1.020	0.965	14,263

← NewerPage 4 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.