Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.015	0.015	0.013	0.015	0.015	25,235,914
2026-02-05	0.016	0.018	0.016	0.017	0.017	8,571,920
2026-02-04	0.019	0.019	0.019	0.019	0.019	2,316
2026-02-03	0.019	0.019	0.018	0.018	0.018	657,562
2026-02-02	0.019	0.019	0.018	0.019	0.019	2,831,487
2026-01-30	0.020	0.020	0.020	0.020	0.020	0
2026-01-29	0.020	0.020	0.020	0.020	0.020	0
2026-01-28	0.020	0.021	0.019	0.020	0.020	2,272,814
2026-01-27	0.021	0.021	0.020	0.021	0.021	2,090,589
2026-01-23	0.021	0.021	0.020	0.020	0.020	1,495,799
2026-01-22	0.021	0.021	0.020	0.021	0.021	617,217
2026-01-21	0.021	0.021	0.020	0.020	0.020	225,608
2026-01-20	0.021	0.021	0.020	0.020	0.020	1,687,408
2026-01-19	0.021	0.022	0.021	0.022	0.022	865,357
2026-01-16	0.021	0.021	0.021	0.021	0.021	1,688,946
2026-01-15	0.021	0.021	0.020	0.021	0.021	1,389,664
2026-01-14	0.020	0.022	0.020	0.020	0.020	4,501,116
2026-01-13	0.021	0.021	0.020	0.020	0.020	717,107
2026-01-12	0.021	0.021	0.020	0.020	0.020	3,969,265
2026-01-09	0.022	0.022	0.021	0.021	0.021	996,323
2026-01-08	0.023	0.023	0.021	0.022	0.022	673,915
2026-01-07	0.022	0.023	0.022	0.022	0.022	246,654
2026-01-06	0.024	0.024	0.022	0.022	0.022	1,542,412
2026-01-05	0.024	0.024	0.023	0.023	0.023	1,494,811
2026-01-02	0.025	0.025	0.025	0.025	0.025	50,118
2025-12-31	0.024	0.024	0.024	0.024	0.024	0
2025-12-30	0.025	0.025	0.023	0.024	0.024	298,096
2025-12-29	0.023	0.025	0.023	0.024	0.024	491,257
2025-12-24	0.023	0.024	0.022	0.023	0.023	2,211,900
2025-12-23	0.025	0.025	0.023	0.023	0.023	7,151,195
2025-12-22	0.026	0.027	0.025	0.025	0.025	1,148,988
2025-12-19	0.029	0.029	0.024	0.027	0.027	7,740,700
2025-12-18	0.034	0.035	0.029	0.029	0.029	4,184,174
2025-12-17	0.036	0.039	0.027	0.035	0.035	15,911,819
2025-12-16	0.034	0.036	0.034	0.035	0.035	3,757,078
2025-12-15	0.031	0.034	0.030	0.033	0.033	6,495,235
2025-12-12	0.030	0.031	0.030	0.030	0.030	1,915,014
2025-12-11	0.029	0.030	0.029	0.029	0.029	46,494
2025-12-10	0.028	0.029	0.027	0.029	0.029	1,480,761
2025-12-09	0.028	0.029	0.027	0.028	0.028	1,123,748
2025-12-08	0.027	0.028	0.027	0.028	0.028	1,747,229
2025-12-05	0.026	0.027	0.025	0.027	0.027	114,327
2025-12-04	0.026	0.026	0.025	0.026	0.026	1,070,685
2025-12-03	0.025	0.026	0.025	0.026	0.026	1,215,516
2025-12-02	0.024	0.025	0.023	0.023	0.023	1,448,869
2025-12-01	0.025	0.026	0.024	0.024	0.024	941,836
2025-11-28	0.024	0.024	0.023	0.024	0.024	1,083,584
2025-11-27	0.024	0.026	0.024	0.025	0.025	1,230,910
2025-11-26	0.023	0.023	0.023	0.023	0.023	160,041
2025-11-25	0.024	0.024	0.023	0.024	0.024	2,013,878
2025-11-24	0.024	0.025	0.024	0.025	0.025	71,725
2025-11-21	0.026	0.026	0.023	0.025	0.025	1,091,697
2025-11-20	0.026	0.026	0.024	0.025	0.025	200,091
2025-11-19	0.026	0.027	0.025	0.025	0.025	1,072,357
2025-11-18	0.025	0.025	0.024	0.025	0.025	57,501
2025-11-17	0.026	0.026	0.025	0.025	0.025	24,540
2025-11-14	0.024	0.025	0.024	0.025	0.025	1,246,070
2025-11-13	0.024	0.025	0.024	0.025	0.025	886,449
2025-11-12	0.025	0.026	0.024	0.024	0.024	810,543
2025-11-11	0.025	0.025	0.023	0.024	0.024	724,723

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.