EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.015	1.035	1.015	1.015	0.961	56,405
2025-11-04	1.035	1.035	1.010	1.015	0.961	34,967
2025-11-03	1.010	1.035	1.010	1.035	0.980	11,463
2025-10-31	1.010	1.030	1.005	1.010	0.956	20,348
2025-10-30	1.030	1.030	1.005	1.030	0.975	16,469
2025-10-29	1.005	1.030	1.005	1.030	0.975	17,423
2025-10-28	1.010	1.030	1.000	1.025	0.970	17,880
2025-10-27	1.010	1.030	1.000	1.030	0.975	44,975
2025-10-24	1.020	1.020	1.010	1.015	0.961	13,402
2025-10-23	1.015	1.020	1.000	1.000	0.946	5,027
2025-10-22	1.020	1.020	1.000	1.020	0.965	29,612
2025-10-21	1.030	1.035	1.000	1.000	0.946	113,807
2025-10-20	1.020	1.030	1.000	1.030	0.975	55,137
2025-10-17	1.040	1.040	1.000	1.025	0.970	62,301
2025-10-16	1.040	1.040	1.015	1.015	0.961	16,345
2025-10-15	1.040	1.050	1.000	1.015	0.961	59,519
2025-10-14	1.000	1.050	0.955	1.000	0.946	159,704
2025-10-13	0.970	1.000	0.970	1.000	0.946	73,259
2025-10-10	0.965	1.000	0.965	0.970	0.918	36,730
2025-10-09	0.960	0.985	0.960	0.960	0.909	21,568
2025-10-08	0.960	0.973	0.960	0.960	0.909	7,768
2025-10-07	0.965	0.965	0.960	0.960	0.909	114,527
2025-10-06	0.975	0.975	0.965	0.965	0.913	22,440
2025-10-03	0.965	0.990	0.960	0.975	0.923	33,236
2025-10-02	0.960	0.990	0.960	0.970	0.918	94,125
2025-10-01	0.970	0.970	0.960	0.960	0.909	30,783
2025-09-30	0.970	0.975	0.960	0.970	0.918	87,193
2025-09-29	0.955	0.975	0.955	0.970	0.918	68,275
2025-09-26	0.980	0.980	0.960	0.960	0.909	74,482
2025-09-25	0.965	0.975	0.955	0.955	0.904	58,432
2025-09-24	0.955	0.965	0.955	0.965	0.913	12,857
2025-09-23	0.970	0.970	0.950	0.955	0.904	25,684
2025-09-22	0.975	0.975	0.965	0.965	0.913	18,879
2025-09-19	0.970	0.980	0.965	0.965	0.913	31,227
2025-09-18	0.970	0.970	0.960	0.960	0.909	52,105
2025-09-17	0.980	0.980	0.940	0.960	0.909	20,977
2025-09-16	0.990	0.990	0.960	0.980	0.928	6,275
2025-09-15	1.000	1.000	0.960	0.990	0.937	93,565
2025-09-12	1.000	1.020	1.000	1.005	0.918	61,104
2025-09-11	0.990	1.000	0.990	1.000	0.913	75,043
2025-09-10	1.005	1.010	0.990	0.990	0.904	191,110
2025-09-09	1.010	1.010	1.000	1.010	0.923	132,260
2025-09-08	1.020	1.020	0.995	1.000	0.913	45,140
2025-09-05	1.000	1.030	0.990	1.020	0.932	71,436
2025-09-04	1.000	1.010	0.985	0.985	0.900	90,110
2025-09-03	0.985	0.990	0.975	0.990	0.904	79,047
2025-09-02	0.970	0.990	0.970	0.975	0.891	120,795
2025-09-01	1.000	1.000	0.980	0.990	0.904	189,497
2025-08-29	0.995	1.005	0.980	1.005	0.918	118,042
2025-08-28	0.995	0.995	0.960	0.990	0.904	45,780
2025-08-27	0.935	0.990	0.935	0.960	0.877	66,450
2025-08-26	0.940	0.960	0.935	0.935	0.854	114,225
2025-08-25	0.940	0.950	0.940	0.940	0.859	30,372
2025-08-22	0.925	0.950	0.925	0.940	0.859	35,847
2025-08-21	0.955	0.955	0.860	0.920	0.840	626,999
2025-08-20	0.975	1.000	0.960	0.980	0.895	283,813
2025-08-19	0.950	1.005	0.950	0.955	0.872	452,894
2025-08-18	0.900	0.905	0.895	0.900	0.822	17,962
2025-08-15	0.925	0.925	0.910	0.910	0.831	58,825
2025-08-14	0.940	0.940	0.910	0.920	0.840	80,919

← NewerPage 5 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.