EUROZ Hartleys Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.320 | 1.330 | 1.313 | 1.315 | 1.315 | 324,283 |
| 2026-10-15 | 1.320 | 1.325 | 1.295 | 1.315 | 1.315 | 461,973 |
| 2026-10-14 | 1.320 | 1.325 | 1.315 | 1.320 | 1.320 | 108,383 |
| 2026-10-13 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 218,358 |
| 2026-10-12 | 1.305 | 1.325 | 1.305 | 1.315 | 1.315 | 209,746 |
| 2026-10-09 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | 219,224 |
| 2026-10-08 | 1.315 | 1.325 | 1.305 | 1.305 | 1.305 | 90,599 |
| 2026-10-07 | 1.320 | 1.325 | 1.315 | 1.320 | 1.320 | 51,432 |
| 2026-10-06 | 1.325 | 1.330 | 1.305 | 1.320 | 1.320 | 93,057 |
| 2026-10-05 | 1.320 | 1.325 | 1.310 | 1.325 | 1.325 | 102,028 |
| 2026-10-02 | 1.325 | 1.325 | 1.315 | 1.320 | 1.320 | 50,926 |
| 2026-10-01 | 1.320 | 1.330 | 1.320 | 1.325 | 1.325 | 76,121 |
| 2026-09-30 | 1.335 | 1.340 | 1.320 | 1.330 | 1.330 | 90,997 |
| 2026-09-29 | 1.328 | 1.365 | 1.315 | 1.315 | 1.315 | 116,208 |
| 2026-09-28 | 1.315 | 1.330 | 1.300 | 1.320 | 1.320 | 83,524 |
| 2026-09-25 | 1.310 | 1.310 | 1.298 | 1.300 | 1.300 | 140,486 |
| 2026-09-24 | 1.300 | 1.335 | 1.295 | 1.325 | 1.325 | 133,615 |
| 2026-09-23 | 1.320 | 1.325 | 1.290 | 1.310 | 1.310 | 154,765 |
| 2026-09-22 | 1.305 | 1.310 | 1.300 | 1.310 | 1.310 | 56,273 |
| 2026-09-21 | 1.310 | 1.315 | 1.300 | 1.305 | 1.305 | 280,607 |
| 2026-09-18 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 240,851 |
| 2026-09-17 | 1.330 | 1.340 | 1.295 | 1.305 | 1.305 | 352,693 |
| 2026-09-16 | 1.345 | 1.395 | 1.325 | 1.330 | 1.330 | 867,041 |
| 2026-09-15 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 125,041 |
| 2026-09-14 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 11,785 |
| 2026-09-11 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 7,246 |
| 2026-09-10 | 1.363 | 1.363 | 1.325 | 1.350 | 1.350 | 45,090 |
| 2026-09-09 | 1.355 | 1.365 | 1.335 | 1.350 | 1.350 | 25,908 |
| 2026-09-08 | 1.375 | 1.375 | 1.325 | 1.345 | 1.345 | 54,752 |
| 2026-09-07 | 1.375 | 1.375 | 1.360 | 1.375 | 1.375 | 32,334 |
| 2026-09-04 | 1.380 | 1.380 | 1.345 | 1.375 | 1.375 | 14,981 |
| 2026-09-03 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 21,709 |
| 2026-09-02 | 1.415 | 1.435 | 1.410 | 1.435 | 1.385 | 93,844 |
| 2026-09-01 | 1.435 | 1.445 | 1.410 | 1.430 | 1.380 | 258,767 |
| 2026-08-31 | 1.430 | 1.435 | 1.415 | 1.435 | 1.385 | 126,546 |
| 2026-08-28 | 1.430 | 1.440 | 1.410 | 1.425 | 1.375 | 144,075 |
| 2026-08-27 | 1.435 | 1.435 | 1.413 | 1.430 | 1.380 | 443,783 |
| 2026-08-26 | 1.375 | 1.470 | 1.375 | 1.435 | 1.385 | 356,542 |
| 2026-08-25 | 1.335 | 1.370 | 1.335 | 1.365 | 1.317 | 217,590 |
| 2026-08-24 | 1.330 | 1.340 | 1.328 | 1.335 | 1.289 | 111,113 |
| 2026-08-21 | 1.310 | 1.350 | 1.310 | 1.330 | 1.284 | 103,745 |
| 2026-08-20 | 1.310 | 1.313 | 1.300 | 1.310 | 1.264 | 70,135 |
| 2026-08-19 | 1.318 | 1.320 | 1.300 | 1.310 | 1.264 | 59,936 |
| 2026-08-18 | 1.320 | 1.325 | 1.305 | 1.305 | 1.260 | 6,077 |
| 2026-08-17 | 1.340 | 1.340 | 1.320 | 1.325 | 1.279 | 130,303 |
| 2026-08-14 | 1.325 | 1.340 | 1.315 | 1.340 | 1.293 | 55,351 |
| 2026-08-13 | 1.330 | 1.335 | 1.305 | 1.335 | 1.289 | 37,015 |
| 2026-08-12 | 1.320 | 1.325 | 1.305 | 1.320 | 1.274 | 233,506 |
| 2026-08-11 | 1.350 | 1.350 | 1.320 | 1.335 | 1.289 | 118,592 |
| 2026-08-10 | 1.340 | 1.350 | 1.325 | 1.350 | 1.303 | 63,152 |
| 2026-08-07 | 1.350 | 1.350 | 1.330 | 1.340 | 1.293 | 59,240 |
| 2026-08-06 | 1.345 | 1.350 | 1.330 | 1.330 | 1.284 | 30,839 |
| 2026-08-05 | 1.345 | 1.350 | 1.325 | 1.350 | 1.303 | 57,089 |
| 2026-08-04 | 1.320 | 1.330 | 1.310 | 1.320 | 1.274 | 104,397 |
| 2026-08-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.284 | 801 |
| 2026-07-31 | 1.300 | 1.350 | 1.300 | 1.330 | 1.284 | 344,718 |
| 2026-07-30 | 1.310 | 1.315 | 1.300 | 1.315 | 1.269 | 96,838 |
| 2026-07-29 | 1.320 | 1.320 | 1.305 | 1.320 | 1.274 | 102,006 |
| 2026-07-28 | 1.310 | 1.325 | 1.300 | 1.320 | 1.274 | 110,477 |
| 2026-07-27 | 1.330 | 1.330 | 1.310 | 1.310 | 1.264 | 31,473 |
Page 1 of 2 · 65 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.