Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.510 | 4.550 | 4.460 | 4.470 | 4.231 | 136,217 |
| 2024-06-11 | 4.550 | 4.550 | 4.490 | 4.510 | 4.269 | 108,734 |
| 2024-06-07 | 4.590 | 4.590 | 4.540 | 4.550 | 4.307 | 88,498 |
| 2024-06-06 | 4.570 | 4.620 | 4.500 | 4.570 | 4.326 | 283,141 |
| 2024-06-05 | 4.620 | 4.630 | 4.530 | 4.560 | 4.316 | 100,804 |
| 2024-06-04 | 4.680 | 4.680 | 4.570 | 4.620 | 4.373 | 162,221 |
| 2024-06-03 | 4.750 | 4.770 | 4.660 | 4.660 | 4.411 | 133,388 |
| 2024-05-31 | 4.720 | 4.815 | 4.720 | 4.750 | 4.496 | 435,730 |
| 2024-05-30 | 4.640 | 4.730 | 4.610 | 4.700 | 4.449 | 296,419 |
| 2024-05-29 | 4.650 | 4.700 | 4.575 | 4.610 | 4.363 | 256,159 |
| 2024-05-28 | 4.610 | 4.700 | 4.610 | 4.680 | 4.430 | 175,143 |
| 2024-05-27 | 4.610 | 4.660 | 4.560 | 4.630 | 4.382 | 141,379 |
| 2024-05-24 | 4.690 | 4.690 | 4.560 | 4.590 | 4.344 | 88,461 |
| 2024-05-23 | 4.520 | 4.640 | 4.520 | 4.630 | 4.382 | 163,401 |
| 2024-05-22 | 4.690 | 4.690 | 4.530 | 4.570 | 4.326 | 293,417 |
| 2024-05-21 | 4.630 | 4.700 | 4.590 | 4.660 | 4.411 | 365,394 |
| 2024-05-20 | 4.550 | 4.620 | 4.500 | 4.620 | 4.373 | 326,183 |
| 2024-05-17 | 4.630 | 4.650 | 4.520 | 4.520 | 4.278 | 392,349 |
| 2024-05-16 | 4.640 | 4.670 | 4.610 | 4.630 | 4.382 | 138,353 |
| 2024-05-15 | 4.680 | 4.680 | 4.590 | 4.600 | 4.354 | 94,457 |
| 2024-05-14 | 4.650 | 4.670 | 4.590 | 4.600 | 4.354 | 211,685 |
| 2024-05-13 | 4.640 | 4.690 | 4.600 | 4.670 | 4.420 | 264,254 |
| 2024-05-10 | 4.650 | 4.670 | 4.610 | 4.660 | 4.411 | 159,785 |
| 2024-05-09 | 4.650 | 4.690 | 4.620 | 4.640 | 4.392 | 159,559 |
| 2024-05-08 | 4.750 | 4.750 | 4.650 | 4.660 | 4.411 | 116,036 |
| 2024-05-07 | 4.690 | 4.760 | 4.690 | 4.730 | 4.477 | 154,594 |
| 2024-05-06 | 4.670 | 4.800 | 4.600 | 4.650 | 4.401 | 306,270 |
| 2024-05-03 | 4.680 | 4.760 | 4.630 | 4.750 | 4.496 | 116,590 |
| 2024-05-02 | 4.620 | 4.750 | 4.620 | 4.650 | 4.401 | 122,207 |
| 2024-05-01 | 4.690 | 4.720 | 4.650 | 4.700 | 4.449 | 115,740 |
| 2024-04-30 | 4.680 | 4.770 | 4.670 | 4.700 | 4.449 | 167,208 |
| 2024-04-29 | 4.670 | 4.750 | 4.620 | 4.720 | 4.468 | 209,753 |
| 2024-04-26 | 4.740 | 4.740 | 4.630 | 4.670 | 4.420 | 105,847 |
| 2024-04-24 | 4.700 | 4.820 | 4.690 | 4.790 | 4.534 | 237,064 |
| 2024-04-23 | 4.710 | 4.720 | 4.640 | 4.680 | 4.430 | 96,426 |
| 2024-04-22 | 4.570 | 4.730 | 4.570 | 4.680 | 4.430 | 119,788 |
| 2024-04-19 | 4.630 | 4.700 | 4.560 | 4.570 | 4.326 | 125,049 |
| 2024-04-18 | 4.620 | 4.680 | 4.620 | 4.650 | 4.401 | 51,378 |
| 2024-04-17 | 4.600 | 4.690 | 4.590 | 4.680 | 4.430 | 148,817 |
| 2024-04-16 | 4.710 | 4.710 | 4.600 | 4.600 | 4.354 | 113,116 |
| 2024-04-15 | 4.670 | 4.740 | 4.650 | 4.730 | 4.477 | 341,163 |
| 2024-04-12 | 4.750 | 4.770 | 4.680 | 4.700 | 4.449 | 228,328 |
| 2024-04-11 | 4.770 | 4.800 | 4.720 | 4.780 | 4.524 | 229,780 |
| 2024-04-10 | 4.810 | 4.820 | 4.730 | 4.780 | 4.524 | 569,473 |
| 2024-04-09 | 4.800 | 4.850 | 4.750 | 4.820 | 4.562 | 69,381 |
| 2024-04-08 | 4.800 | 4.800 | 4.710 | 4.750 | 4.496 | 173,848 |
| 2024-04-05 | 4.860 | 4.860 | 4.730 | 4.760 | 4.505 | 170,616 |
| 2024-04-04 | 4.810 | 4.830 | 4.740 | 4.780 | 4.524 | 217,620 |
| 2024-04-03 | 4.850 | 4.880 | 4.730 | 4.770 | 4.515 | 239,947 |
| 2024-04-02 | 4.910 | 4.920 | 4.820 | 4.920 | 4.657 | 97,489 |
| 2024-03-28 | 4.800 | 4.900 | 4.790 | 4.870 | 4.609 | 246,096 |
| 2024-03-27 | 4.880 | 4.880 | 4.780 | 4.820 | 4.562 | 184,930 |
| 2024-03-26 | 4.870 | 4.870 | 4.790 | 4.840 | 4.581 | 102,972 |
| 2024-03-25 | 4.880 | 4.880 | 4.800 | 4.810 | 4.553 | 1,083,335 |
| 2024-03-22 | 4.880 | 4.920 | 4.780 | 4.800 | 4.543 | 168,433 |
| 2024-03-21 | 4.900 | 4.930 | 4.850 | 4.880 | 4.619 | 163,489 |
| 2024-03-20 | 4.940 | 4.940 | 4.880 | 4.900 | 4.638 | 160,459 |
| 2024-03-19 | 5.010 | 5.030 | 4.880 | 4.940 | 4.676 | 173,131 |
| 2024-03-18 | 5.070 | 5.070 | 4.980 | 5.020 | 4.751 | 139,120 |
| 2024-03-15 | 5.090 | 5.110 | 4.960 | 5.090 | 4.818 | 396,980 |
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.