EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.945	0.970	0.920	0.970	0.762	78,338
2025-02-20	0.950	0.953	0.940	0.945	0.742	166,837
2025-02-19	0.950	0.950	0.935	0.945	0.742	8,972
2025-02-18	0.950	0.950	0.935	0.950	0.746	21,510
2025-02-17	0.930	0.953	0.930	0.950	0.746	131,762
2025-02-14	0.950	0.955	0.920	0.950	0.746	81,230
2025-02-13	0.965	0.965	0.960	0.960	0.754	12,640
2025-02-12	0.975	0.980	0.965	0.965	0.758	69,048
2025-02-11	0.975	0.980	0.970	0.970	0.762	108,497
2025-02-10	0.990	1.000	0.975	0.980	0.770	37,152
2025-02-07	1.000	1.000	0.990	1.000	0.770	62,380
2025-02-06	1.000	1.005	0.998	1.000	0.770	41,994
2025-02-05	1.000	1.020	1.000	1.000	0.770	123,981
2025-02-04	1.000	1.020	0.998	1.000	0.770	98,053
2025-02-03	0.995	1.010	0.980	1.010	0.778	139,884
2025-01-31	0.995	1.010	0.970	1.000	0.770	43,152
2025-01-30	0.950	1.030	0.940	0.990	0.762	741,135
2025-01-29	0.945	0.950	0.920	0.920	0.708	26,806
2025-01-28	0.925	0.950	0.920	0.950	0.731	15,979
2025-01-24	0.930	0.950	0.930	0.945	0.728	2,013
2025-01-23	0.910	0.915	0.910	0.915	0.704	1,871
2025-01-22	0.920	0.920	0.905	0.920	0.708	59,205
2025-01-21	0.905	0.920	0.905	0.920	0.708	8,132
2025-01-20	0.920	0.930	0.905	0.905	0.697	61,204
2025-01-17	0.940	0.940	0.920	0.920	0.708	28,107
2025-01-16	0.890	0.955	0.890	0.935	0.720	225,101
2025-01-15	0.855	0.895	0.855	0.885	0.681	86,608
2025-01-14	0.840	0.855	0.840	0.850	0.654	23,401
2025-01-13	0.855	0.860	0.845	0.845	0.651	38,025
2025-01-10	0.855	0.870	0.845	0.850	0.654	50,628
2025-01-09	0.855	0.860	0.855	0.855	0.658	2,136
2025-01-08	0.855	0.875	0.855	0.855	0.658	2,719
2025-01-07	0.845	0.885	0.845	0.885	0.681	3,349
2025-01-06	0.865	0.870	0.845	0.845	0.651	60,243
2025-01-03	0.850	0.870	0.840	0.870	0.670	59,276
2025-01-02	0.840	0.850	0.840	0.850	0.654	3,829
2024-12-31	0.850	0.850	0.835	0.840	0.647	46,774
2024-12-30	0.870	0.870	0.870	0.870	0.670	0
2024-12-27	0.870	0.870	0.870	0.870	0.670	0
2024-12-24	0.875	0.875	0.860	0.870	0.670	300,165
2024-12-23	0.870	0.875	0.870	0.875	0.674	320,807
2024-12-20	0.850	0.865	0.845	0.865	0.666	9,266
2024-12-19	0.865	0.870	0.850	0.870	0.670	36,902
2024-12-18	0.875	0.885	0.865	0.870	0.670	374,905
2024-12-17	0.870	0.880	0.855	0.855	0.658	751,853
2024-12-16	0.850	0.865	0.850	0.865	0.666	36,537
2024-12-13	0.870	0.875	0.865	0.865	0.666	50,658
2024-12-12	0.875	0.875	0.868	0.870	0.670	32,539
2024-12-11	0.860	0.865	0.860	0.865	0.666	64,043
2024-12-10	0.860	0.865	0.860	0.865	0.666	62,359
2024-12-09	0.860	0.860	0.845	0.860	0.662	70,812
2024-12-06	0.865	0.865	0.855	0.860	0.662	87,060
2024-12-05	0.860	0.860	0.850	0.855	0.658	28,490
2024-12-04	0.865	0.865	0.855	0.855	0.658	42,128
2024-12-03	0.870	0.870	0.860	0.865	0.666	49,486
2024-12-02	0.870	0.870	0.845	0.870	0.670	66,037
2024-11-29	0.870	0.870	0.865	0.865	0.666	28,722
2024-11-28	0.860	0.870	0.860	0.865	0.666	61,330
2024-11-27	0.870	0.870	0.855	0.855	0.658	25,403
2024-11-26	0.870	0.870	0.850	0.860	0.662	92,638

← NewerPage 8 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.