Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.110 | 5.160 | 5.050 | 5.110 | 4.837 | 216,327 |
| 2024-03-13 | 5.060 | 5.165 | 5.030 | 5.100 | 4.827 | 405,060 |
| 2024-03-12 | 4.990 | 5.100 | 4.990 | 5.100 | 4.827 | 288,052 |
| 2024-03-11 | 4.940 | 5.030 | 4.910 | 5.000 | 4.733 | 276,755 |
| 2024-03-08 | 4.850 | 4.950 | 4.850 | 4.940 | 4.676 | 132,252 |
| 2024-03-07 | 4.870 | 4.900 | 4.820 | 4.860 | 4.600 | 224,141 |
| 2024-03-06 | 4.950 | 4.950 | 4.710 | 4.850 | 4.591 | 278,237 |
| 2024-03-05 | 4.760 | 4.860 | 4.690 | 4.780 | 4.524 | 276,214 |
| 2024-03-04 | 4.830 | 4.880 | 4.760 | 4.780 | 4.524 | 240,043 |
| 2024-03-01 | 4.810 | 4.860 | 4.780 | 4.850 | 4.591 | 163,999 |
| 2024-02-29 | 4.680 | 4.830 | 4.680 | 4.800 | 4.543 | 335,464 |
| 2024-02-28 | 4.820 | 4.830 | 4.670 | 4.700 | 4.449 | 745,919 |
| 2024-02-27 | 4.800 | 4.870 | 4.800 | 4.820 | 4.562 | 128,241 |
| 2024-02-26 | 4.850 | 4.860 | 4.750 | 4.800 | 4.543 | 363,547 |
| 2024-02-23 | 5.100 | 5.100 | 4.810 | 4.890 | 4.581 | 468,364 |
| 2024-02-22 | 5.060 | 5.110 | 4.640 | 5.010 | 4.694 | 1,943,620 |
| 2024-02-21 | 5.600 | 5.600 | 4.860 | 5.110 | 4.787 | 2,694,040 |
| 2024-02-20 | 5.580 | 5.620 | 5.540 | 5.590 | 5.237 | 458,204 |
| 2024-02-19 | 5.370 | 5.570 | 5.350 | 5.550 | 5.199 | 636,105 |
| 2024-02-16 | 5.450 | 5.500 | 5.350 | 5.380 | 5.040 | 162,424 |
| 2024-02-15 | 5.440 | 5.480 | 5.410 | 5.420 | 5.078 | 397,126 |
| 2024-02-14 | 5.300 | 5.470 | 5.280 | 5.440 | 5.096 | 271,794 |
| 2024-02-13 | 5.200 | 5.470 | 5.200 | 5.340 | 5.003 | 335,228 |
| 2024-02-12 | 5.110 | 5.180 | 5.050 | 5.100 | 4.778 | 304,934 |
| 2024-02-09 | 5.260 | 5.260 | 5.110 | 5.110 | 4.787 | 150,681 |
| 2024-02-08 | 5.290 | 5.340 | 5.250 | 5.270 | 4.937 | 234,567 |
| 2024-02-07 | 5.330 | 5.400 | 5.270 | 5.300 | 4.965 | 1,065,441 |
| 2024-02-06 | 5.340 | 5.360 | 5.270 | 5.330 | 4.993 | 93,415 |
| 2024-02-05 | 5.360 | 5.450 | 5.350 | 5.380 | 5.040 | 151,987 |
| 2024-02-02 | 5.200 | 5.370 | 5.200 | 5.360 | 5.021 | 191,082 |
| 2024-02-01 | 5.130 | 5.190 | 5.070 | 5.180 | 4.853 | 171,849 |
| 2024-01-31 | 5.120 | 5.200 | 5.030 | 5.150 | 4.825 | 282,101 |
| 2024-01-30 | 5.000 | 5.100 | 4.970 | 5.100 | 4.778 | 316,205 |
| 2024-01-29 | 4.910 | 5.020 | 4.900 | 4.950 | 4.637 | 221,331 |
| 2024-01-25 | 4.930 | 4.950 | 4.860 | 4.950 | 4.637 | 143,934 |
| 2024-01-24 | 4.850 | 4.920 | 4.840 | 4.880 | 4.572 | 269,888 |
| 2024-01-23 | 4.870 | 4.900 | 4.790 | 4.880 | 4.572 | 208,597 |
| 2024-01-22 | 4.890 | 4.930 | 4.840 | 4.870 | 4.562 | 114,141 |
| 2024-01-19 | 4.930 | 4.930 | 4.850 | 4.870 | 4.562 | 161,836 |
| 2024-01-18 | 4.880 | 4.880 | 4.800 | 4.820 | 4.516 | 181,240 |
| 2024-01-17 | 4.990 | 4.990 | 4.820 | 4.820 | 4.516 | 171,630 |
| 2024-01-16 | 4.940 | 4.940 | 4.810 | 4.860 | 4.553 | 370,456 |
| 2024-01-15 | 4.910 | 4.930 | 4.900 | 4.910 | 4.600 | 16,635 |
| 2024-01-12 | 4.930 | 4.930 | 4.890 | 4.910 | 4.600 | 116,121 |
| 2024-01-11 | 4.900 | 4.950 | 4.880 | 4.930 | 4.619 | 266,766 |
| 2024-01-10 | 4.870 | 4.950 | 4.870 | 4.920 | 4.609 | 136,111 |
| 2024-01-09 | 4.880 | 4.940 | 4.880 | 4.900 | 4.590 | 188,544 |
| 2024-01-08 | 4.900 | 4.930 | 4.860 | 4.890 | 4.581 | 134,814 |
| 2024-01-05 | 5.000 | 5.000 | 4.870 | 4.870 | 4.562 | 214,143 |
| 2024-01-04 | 5.040 | 5.040 | 4.950 | 5.000 | 4.684 | 181,104 |
| 2024-01-03 | 5.080 | 5.080 | 5.030 | 5.060 | 4.740 | 113,591 |
| 2024-01-02 | 5.100 | 5.150 | 5.055 | 5.100 | 4.778 | 99,503 |
| 2023-12-29 | 5.050 | 5.120 | 5.050 | 5.090 | 4.768 | 46,743 |
| 2023-12-28 | 4.950 | 5.050 | 4.940 | 5.050 | 4.731 | 84,211 |
| 2023-12-27 | 4.900 | 4.980 | 4.900 | 4.960 | 4.647 | 116,890 |
| 2023-12-22 | 4.990 | 5.010 | 4.900 | 4.930 | 4.619 | 149,491 |
| 2023-12-21 | 4.970 | 5.000 | 4.930 | 4.990 | 4.675 | 165,118 |
| 2023-12-20 | 4.940 | 5.000 | 4.870 | 5.000 | 4.684 | 329,014 |
| 2023-12-19 | 4.990 | 5.000 | 4.900 | 4.920 | 4.609 | 388,838 |
| 2023-12-18 | 5.080 | 5.090 | 5.000 | 5.000 | 4.684 | 193,965 |
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.