EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.940	0.940	0.910	0.920	0.840	80,919
2025-08-13	0.935	0.940	0.915	0.920	0.840	8,245
2025-08-12	0.910	0.945	0.910	0.915	0.836	21,503
2025-08-11	0.915	0.920	0.900	0.910	0.831	9,675
2025-08-08	0.910	0.920	0.900	0.900	0.822	2,741
2025-08-07	0.910	0.915	0.890	0.900	0.822	31,170
2025-08-06	0.925	0.925	0.900	0.910	0.831	137,781
2025-08-05	0.935	0.935	0.915	0.915	0.836	77,051
2025-08-04	0.925	0.925	0.910	0.920	0.840	29,256
2025-08-01	0.930	0.945	0.910	0.915	0.836	31,902
2025-07-31	0.950	0.950	0.920	0.930	0.850	6,879
2025-07-30	0.935	0.960	0.910	0.910	0.831	18,445
2025-07-29	0.905	0.935	0.905	0.935	0.854	48,739
2025-07-28	0.900	0.980	0.900	0.910	0.831	124,100
2025-07-25	1.025	1.040	1.000	1.000	0.786	135,967
2025-07-24	1.048	1.060	1.020	1.030	0.809	70,978
2025-07-23	1.050	1.060	1.040	1.045	0.821	78,906
2025-07-22	1.045	1.060	1.040	1.050	0.825	60,006
2025-07-21	1.045	1.080	1.035	1.060	0.833	194,988
2025-07-18	1.030	1.070	1.030	1.055	0.829	158,184
2025-07-17	1.040	1.050	1.025	1.025	0.805	49,641
2025-07-16	1.050	1.050	1.030	1.035	0.813	52,908
2025-07-15	1.050	1.050	1.030	1.043	0.819	57,590
2025-07-14	1.025	1.035	1.020	1.030	0.809	5,689
2025-07-11	1.045	1.050	1.025	1.050	0.825	41,586
2025-07-10	1.040	1.040	1.015	1.020	0.801	96,094
2025-07-09	1.050	1.050	1.035	1.050	0.825	9,412
2025-07-08	1.040	1.050	1.020	1.045	0.821	7,948
2025-07-07	1.015	1.050	1.015	1.040	0.817	43,180
2025-07-04	1.035	1.035	1.000	1.020	0.801	32,068
2025-07-03	1.035	1.045	1.000	1.045	0.821	43,329
2025-07-02	1.085	1.085	1.035	1.050	0.825	105,606
2025-07-01	1.050	1.090	1.035	1.085	0.852	65,253
2025-06-30	1.005	1.100	1.005	1.010	0.793	209,648
2025-06-27	0.995	1.060	0.990	1.000	0.786	446,921
2025-06-26	0.990	0.995	0.955	0.995	0.782	123,335
2025-06-25	0.993	0.993	0.990	0.993	0.780	87,074
2025-06-24	0.960	1.000	0.960	0.990	0.778	1,010,228
2025-06-23	0.958	0.965	0.955	0.965	0.758	49,663
2025-06-20	0.950	0.960	0.950	0.960	0.754	96,160
2025-06-19	0.960	0.960	0.935	0.950	0.746	54,101
2025-06-18	0.955	0.960	0.940	0.960	0.754	48,418
2025-06-17	0.955	0.965	0.920	0.950	0.746	181,388
2025-06-16	0.950	0.970	0.940	0.970	0.762	224,491
2025-06-13	0.940	0.960	0.915	0.945	0.742	609,687
2025-06-12	0.865	0.875	0.850	0.875	0.687	101,647
2025-06-11	0.870	0.875	0.860	0.870	0.683	90,893
2025-06-10	0.870	0.870	0.860	0.860	0.676	106,367
2025-06-06	0.865	0.875	0.865	0.875	0.687	3,669
2025-06-05	0.880	0.880	0.860	0.875	0.687	27,823
2025-06-04	0.875	0.880	0.870	0.880	0.691	34,657
2025-06-03	0.870	0.875	0.865	0.870	0.683	49,275
2025-06-02	0.870	0.875	0.870	0.875	0.687	4,450
2025-05-30	0.880	0.880	0.860	0.875	0.687	30,725
2025-05-29	0.860	0.880	0.860	0.880	0.691	59,632
2025-05-28	0.860	0.875	0.860	0.860	0.676	10,044
2025-05-27	0.870	0.880	0.855	0.860	0.676	107,970
2025-05-26	0.880	0.885	0.863	0.870	0.683	800,609
2025-05-23	0.850	0.880	0.850	0.880	0.691	282,718
2025-05-22	0.838	0.840	0.835	0.840	0.660	54,679

← NewerPage 6 of 22 · 1,266 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.