Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.400 | 3.515 | 3.385 | 3.390 | 3.390 | 7,364,935 |
| 2026-10-19 | 3.450 | 3.470 | 3.420 | 3.430 | 3.430 | 467,522 |
| 2026-10-16 | 3.380 | 3.500 | 3.380 | 3.440 | 3.440 | 376,091 |
| 2026-10-15 | 3.380 | 3.410 | 3.300 | 3.360 | 3.360 | 739,690 |
| 2026-10-14 | 3.320 | 3.380 | 3.300 | 3.380 | 3.380 | 376,723 |
| 2026-10-13 | 3.360 | 3.370 | 3.260 | 3.290 | 3.290 | 665,026 |
| 2026-10-12 | 3.370 | 3.420 | 3.330 | 3.350 | 3.350 | 418,073 |
| 2026-10-09 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 564,272 |
| 2026-10-08 | 3.300 | 3.350 | 3.260 | 3.350 | 3.350 | 590,664 |
| 2026-10-07 | 3.260 | 3.330 | 3.260 | 3.300 | 3.300 | 511,329 |
| 2026-10-06 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 476,251 |
| 2026-10-05 | 3.370 | 3.410 | 3.265 | 3.270 | 3.270 | 569,770 |
| 2026-10-02 | 3.120 | 3.505 | 3.120 | 3.420 | 3.420 | 1,348,187 |
| 2026-10-01 | 3.170 | 3.180 | 3.090 | 3.120 | 3.120 | 384,652 |
| 2026-09-30 | 3.020 | 3.140 | 3.000 | 3.100 | 3.100 | 1,438,981 |
| 2026-09-29 | 2.960 | 3.040 | 2.950 | 3.030 | 3.030 | 1,035,844 |
| 2026-09-28 | 3.000 | 3.010 | 2.960 | 2.980 | 2.980 | 640,234 |
| 2026-09-25 | 3.110 | 3.110 | 2.960 | 2.990 | 2.990 | 926,705 |
| 2026-09-24 | 3.030 | 3.080 | 3.020 | 3.070 | 3.070 | 1,159,994 |
| 2026-09-23 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 745,807 |
| 2026-09-22 | 3.170 | 3.240 | 3.160 | 3.180 | 3.180 | 748,587 |
| 2026-09-21 | 3.190 | 3.210 | 3.130 | 3.170 | 3.170 | 752,315 |
| 2026-09-18 | 3.360 | 3.380 | 3.180 | 3.180 | 3.180 | 3,148,665 |
| 2026-09-17 | 3.390 | 3.420 | 3.350 | 3.370 | 3.370 | 861,476 |
| 2026-09-16 | 3.310 | 3.380 | 3.300 | 3.380 | 3.380 | 565,616 |
| 2026-09-15 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 865,450 |
| 2026-09-14 | 3.300 | 3.350 | 3.290 | 3.310 | 3.310 | 419,883 |
| 2026-09-11 | 3.250 | 3.330 | 3.240 | 3.310 | 3.310 | 1,072,194 |
| 2026-09-10 | 3.310 | 3.320 | 3.190 | 3.290 | 3.290 | 1,367,285 |
| 2026-09-09 | 3.340 | 3.370 | 3.315 | 3.330 | 3.330 | 796,467 |
| 2026-09-08 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 826,893 |
| 2026-09-07 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 838,375 |
| 2026-09-04 | 3.400 | 3.540 | 3.380 | 3.490 | 3.490 | 1,120,933 |
| 2026-09-03 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 1,010,837 |
| 2026-09-02 | 3.400 | 3.420 | 3.350 | 3.360 | 3.360 | 1,740,728 |
| 2026-09-01 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 946,870 |
| 2026-08-31 | 3.450 | 3.480 | 3.405 | 3.420 | 3.420 | 1,025,874 |
| 2026-08-28 | 3.470 | 3.560 | 3.450 | 3.460 | 3.460 | 819,675 |
| 2026-08-27 | 3.490 | 3.510 | 3.450 | 3.450 | 3.450 | 1,785,703 |
| 2026-08-26 | 3.430 | 3.510 | 3.410 | 3.500 | 3.500 | 2,180,035 |
| 2026-08-25 | 3.350 | 3.470 | 3.350 | 3.440 | 3.440 | 1,867,944 |
| 2026-08-24 | 3.250 | 3.370 | 3.245 | 3.330 | 3.330 | 1,880,791 |
| 2026-08-21 | 3.240 | 3.320 | 3.130 | 3.260 | 3.210 | 3,403,190 |
| 2026-08-20 | 3.370 | 3.400 | 3.160 | 3.220 | 3.171 | 4,772,624 |
| 2026-08-19 | 3.280 | 3.640 | 3.010 | 3.350 | 3.299 | 10,155,754 |
| 2026-08-18 | 4.350 | 4.350 | 4.190 | 4.250 | 4.185 | 618,385 |
| 2026-08-17 | 4.330 | 4.370 | 4.195 | 4.230 | 4.165 | 393,044 |
| 2026-08-14 | 4.390 | 4.390 | 4.290 | 4.360 | 4.293 | 254,605 |
| 2026-08-13 | 4.300 | 4.350 | 4.270 | 4.290 | 4.224 | 302,709 |
| 2026-08-12 | 4.400 | 4.445 | 4.260 | 4.290 | 4.224 | 336,727 |
| 2026-08-11 | 4.450 | 4.490 | 4.390 | 4.440 | 4.372 | 253,897 |
| 2026-08-10 | 4.490 | 4.550 | 4.420 | 4.460 | 4.392 | 211,524 |
| 2026-08-07 | 4.420 | 4.490 | 4.420 | 4.460 | 4.392 | 175,409 |
| 2026-08-06 | 4.500 | 4.510 | 4.410 | 4.430 | 4.362 | 413,179 |
| 2026-08-05 | 4.410 | 4.525 | 4.410 | 4.520 | 4.451 | 366,925 |
| 2026-08-04 | 4.300 | 4.430 | 4.300 | 4.400 | 4.333 | 467,252 |
| 2026-08-03 | 4.280 | 4.280 | 4.190 | 4.250 | 4.185 | 220,379 |
| 2026-07-31 | 4.260 | 4.260 | 4.140 | 4.230 | 4.165 | 353,952 |
| 2026-07-30 | 4.150 | 4.260 | 4.105 | 4.220 | 4.155 | 377,999 |
| 2026-07-29 | 4.000 | 4.190 | 3.965 | 4.160 | 4.096 | 400,732 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0500 AUD |
| 2026-02-23 | 0.0500 AUD |
| 2025-08-25 | 0.0500 AUD |
| 2025-02-24 | 0.0500 AUD |
| 2024-08-26 | 0.0500 AUD |
| 2024-02-26 | 0.0500 AUD |
| 2023-08-28 | 0.0500 AUD |
| 2023-02-27 | 0.0500 AUD |
| 2022-08-29 | 0.0500 AUD |
| 2022-02-24 | 0.0700 AUD |
| 2021-08-27 | 0.0500 AUD |
| 2021-03-03 | 0.0500 AUD |
| 2020-09-02 | 0.0700 AUD |
| 2020-03-04 | 0.0300 AUD |
| 2019-09-03 | 0.0300 AUD |
| 2019-03-06 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.