EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.838	0.840	0.835	0.835	0.656	50,189
2025-05-20	0.840	0.850	0.830	0.835	0.656	33,263
2025-05-19	0.850	0.850	0.840	0.850	0.668	13,849
2025-05-16	0.860	0.860	0.860	0.860	0.676	263,049
2025-05-15	0.850	0.855	0.825	0.845	0.664	85,524
2025-05-14	0.830	0.850	0.830	0.850	0.668	72,060
2025-05-13	0.850	0.850	0.825	0.825	0.648	72,412
2025-05-12	0.820	0.840	0.810	0.830	0.652	80,501
2025-05-09	0.845	0.850	0.820	0.820	0.644	144,949
2025-05-08	0.850	0.850	0.845	0.850	0.668	15,999
2025-05-07	0.840	0.855	0.840	0.850	0.668	40,115
2025-05-06	0.860	0.860	0.840	0.840	0.660	33,714
2025-05-05	0.845	0.860	0.845	0.860	0.676	59,092
2025-05-02	0.860	0.860	0.840	0.840	0.660	103,863
2025-05-01	0.855	0.870	0.855	0.855	0.672	18,644
2025-04-30	0.860	0.870	0.855	0.855	0.672	9,713
2025-04-29	0.870	0.870	0.855	0.855	0.672	1,281
2025-04-28	0.860	0.890	0.855	0.870	0.683	61,264
2025-04-24	0.850	0.860	0.840	0.855	0.672	33,443
2025-04-23	0.860	0.860	0.850	0.850	0.668	69,729
2025-04-22	0.850	0.860	0.840	0.855	0.672	45,371
2025-04-17	0.865	0.865	0.850	0.850	0.668	19,568
2025-04-16	0.870	0.870	0.850	0.865	0.680	59,140
2025-04-15	0.855	0.880	0.850	0.870	0.683	61,601
2025-04-14	0.870	0.870	0.845	0.845	0.664	33,345
2025-04-11	0.855	0.870	0.830	0.865	0.680	29,755
2025-04-10	0.850	0.870	0.840	0.855	0.672	116,399
2025-04-09	0.850	0.865	0.810	0.810	0.636	51,482
2025-04-08	0.850	0.865	0.820	0.850	0.668	31,021
2025-04-07	0.860	0.860	0.790	0.850	0.668	194,070
2025-04-04	0.900	0.900	0.880	0.890	0.699	37,160
2025-04-03	0.920	0.920	0.900	0.920	0.723	31,752
2025-04-02	0.920	0.920	0.890	0.890	0.699	76,140
2025-04-01	0.920	0.920	0.920	0.920	0.723	844
2025-03-31	0.900	0.950	0.890	0.945	0.742	128,232
2025-03-28	0.905	0.905	0.900	0.900	0.707	38,089
2025-03-27	0.930	0.930	0.900	0.915	0.719	51,525
2025-03-26	0.920	0.920	0.900	0.900	0.707	188,180
2025-03-25	0.945	0.950	0.925	0.925	0.727	30,088
2025-03-24	0.955	0.955	0.915	0.915	0.719	6,479
2025-03-21	0.920	0.960	0.920	0.920	0.723	12,945
2025-03-20	0.900	0.920	0.900	0.920	0.723	7,886
2025-03-19	0.900	0.920	0.880	0.920	0.723	40,344
2025-03-18	0.880	0.900	0.880	0.880	0.691	91,708
2025-03-17	0.910	0.920	0.870	0.870	0.683	84,184
2025-03-14	0.875	0.915	0.870	0.900	0.707	1,743
2025-03-13	0.890	0.890	0.875	0.875	0.687	39,413
2025-03-12	0.885	0.920	0.855	0.920	0.723	21,637
2025-03-11	0.900	0.900	0.880	0.880	0.691	47,435
2025-03-10	0.900	0.910	0.890	0.895	0.703	10,109
2025-03-07	0.915	0.915	0.900	0.900	0.707	8,124
2025-03-06	0.910	0.910	0.900	0.900	0.707	49,498
2025-03-05	0.910	0.910	0.900	0.910	0.715	11,779
2025-03-04	0.925	0.925	0.900	0.910	0.715	78,668
2025-03-03	0.910	0.920	0.905	0.920	0.723	33,452
2025-02-28	0.925	0.925	0.905	0.905	0.711	138,047
2025-02-27	0.920	0.920	0.910	0.920	0.723	212,666
2025-02-26	0.950	0.950	0.920	0.920	0.723	254,826
2025-02-25	0.920	0.940	0.915	0.930	0.731	82,368
2025-02-24	0.960	0.985	0.915	0.915	0.719	115,903

← NewerPage 7 of 22 · 1,268 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.