Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.260 | 4.370 | 4.230 | 4.370 | 4.182 | 435,486 |
| 2024-09-03 | 4.250 | 4.290 | 4.240 | 4.240 | 4.058 | 276,530 |
| 2024-09-02 | 4.280 | 4.350 | 4.240 | 4.260 | 4.077 | 699,931 |
| 2024-08-30 | 4.230 | 4.340 | 4.230 | 4.300 | 4.115 | 491,409 |
| 2024-08-29 | 4.210 | 4.250 | 4.150 | 4.250 | 4.067 | 287,976 |
| 2024-08-28 | 4.270 | 4.280 | 4.190 | 4.210 | 4.029 | 417,269 |
| 2024-08-27 | 4.390 | 4.450 | 4.240 | 4.250 | 4.067 | 585,249 |
| 2024-08-26 | 4.500 | 4.510 | 4.360 | 4.390 | 4.201 | 586,059 |
| 2024-08-23 | 4.550 | 4.580 | 4.490 | 4.550 | 4.307 | 600,581 |
| 2024-08-22 | 4.710 | 4.720 | 4.500 | 4.570 | 4.326 | 584,461 |
| 2024-08-21 | 4.290 | 4.710 | 4.040 | 4.680 | 4.430 | 1,366,913 |
| 2024-08-20 | 4.400 | 4.420 | 4.340 | 4.340 | 4.108 | 435,747 |
| 2024-08-19 | 4.320 | 4.420 | 4.320 | 4.400 | 4.165 | 388,499 |
| 2024-08-16 | 4.300 | 4.370 | 4.290 | 4.300 | 4.070 | 449,006 |
| 2024-08-15 | 4.280 | 4.310 | 4.250 | 4.290 | 4.061 | 103,177 |
| 2024-08-14 | 4.270 | 4.310 | 4.250 | 4.280 | 4.051 | 157,467 |
| 2024-08-13 | 4.300 | 4.300 | 4.180 | 4.210 | 3.985 | 493,219 |
| 2024-08-12 | 4.250 | 4.330 | 4.220 | 4.300 | 4.070 | 163,016 |
| 2024-08-09 | 4.400 | 4.410 | 4.250 | 4.250 | 4.023 | 239,279 |
| 2024-08-08 | 4.090 | 4.320 | 4.070 | 4.320 | 4.089 | 522,388 |
| 2024-08-07 | 4.230 | 4.250 | 4.120 | 4.130 | 3.909 | 396,451 |
| 2024-08-06 | 4.300 | 4.300 | 4.200 | 4.230 | 4.004 | 944,448 |
| 2024-08-05 | 4.380 | 4.390 | 4.280 | 4.290 | 4.061 | 331,707 |
| 2024-08-02 | 4.540 | 4.550 | 4.380 | 4.470 | 4.231 | 374,114 |
| 2024-08-01 | 4.520 | 4.550 | 4.450 | 4.530 | 4.288 | 249,013 |
| 2024-07-31 | 4.470 | 4.520 | 4.410 | 4.510 | 4.269 | 211,216 |
| 2024-07-30 | 4.360 | 4.490 | 4.350 | 4.470 | 4.231 | 294,595 |
| 2024-07-29 | 4.320 | 4.400 | 4.300 | 4.380 | 4.146 | 216,478 |
| 2024-07-26 | 4.380 | 4.380 | 4.280 | 4.290 | 4.061 | 207,504 |
| 2024-07-25 | 4.300 | 4.360 | 4.300 | 4.340 | 4.108 | 476,579 |
| 2024-07-24 | 4.380 | 4.440 | 4.340 | 4.340 | 4.108 | 723,845 |
| 2024-07-23 | 4.350 | 4.440 | 4.350 | 4.390 | 4.155 | 239,830 |
| 2024-07-22 | 4.380 | 4.400 | 4.310 | 4.340 | 4.108 | 275,144 |
| 2024-07-19 | 4.410 | 4.420 | 4.325 | 4.370 | 4.136 | 266,623 |
| 2024-07-18 | 4.480 | 4.500 | 4.410 | 4.410 | 4.174 | 140,514 |
| 2024-07-17 | 4.490 | 4.520 | 4.430 | 4.480 | 4.240 | 143,003 |
| 2024-07-16 | 4.460 | 4.530 | 4.420 | 4.480 | 4.240 | 186,451 |
| 2024-07-15 | 4.410 | 4.520 | 4.410 | 4.500 | 4.259 | 168,228 |
| 2024-07-12 | 4.400 | 4.470 | 4.390 | 4.420 | 4.184 | 349,514 |
| 2024-07-11 | 4.410 | 4.420 | 4.330 | 4.390 | 4.155 | 360,357 |
| 2024-07-10 | 4.410 | 4.450 | 4.360 | 4.390 | 4.155 | 315,258 |
| 2024-07-09 | 4.600 | 4.600 | 4.430 | 4.450 | 4.212 | 241,167 |
| 2024-07-08 | 4.460 | 4.560 | 4.450 | 4.560 | 4.316 | 418,019 |
| 2024-07-05 | 4.430 | 4.470 | 4.350 | 4.470 | 4.231 | 307,308 |
| 2024-07-04 | 4.440 | 4.470 | 4.390 | 4.440 | 4.202 | 199,520 |
| 2024-07-03 | 4.420 | 4.470 | 4.400 | 4.400 | 4.165 | 254,729 |
| 2024-07-02 | 4.480 | 4.480 | 4.400 | 4.430 | 4.193 | 204,955 |
| 2024-07-01 | 4.550 | 4.580 | 4.450 | 4.490 | 4.250 | 272,027 |
| 2024-06-28 | 4.490 | 4.580 | 4.450 | 4.540 | 4.297 | 579,981 |
| 2024-06-27 | 4.450 | 4.510 | 4.380 | 4.450 | 4.212 | 344,533 |
| 2024-06-26 | 4.440 | 4.460 | 4.350 | 4.420 | 4.184 | 281,577 |
| 2024-06-25 | 4.320 | 4.460 | 4.280 | 4.460 | 4.221 | 443,606 |
| 2024-06-24 | 4.440 | 4.440 | 4.300 | 4.320 | 4.089 | 508,275 |
| 2024-06-21 | 4.210 | 4.425 | 4.210 | 4.400 | 4.165 | 850,038 |
| 2024-06-20 | 4.150 | 4.350 | 4.140 | 4.200 | 3.975 | 1,317,643 |
| 2024-06-19 | 4.060 | 4.290 | 4.060 | 4.170 | 3.947 | 1,128,550 |
| 2024-06-18 | 4.320 | 4.340 | 4.010 | 4.060 | 3.843 | 1,684,697 |
| 2024-06-17 | 4.350 | 4.350 | 4.240 | 4.290 | 4.061 | 964,201 |
| 2024-06-14 | 4.390 | 4.415 | 4.340 | 4.350 | 4.117 | 415,896 |
| 2024-06-13 | 4.470 | 4.480 | 4.340 | 4.400 | 4.165 | 581,229 |
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.