Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 5.040 | 5.080 | 5.020 | 5.080 | 4.759 | 554,727 |
| 2023-12-14 | 5.050 | 5.080 | 5.020 | 5.050 | 4.731 | 691,804 |
| 2023-12-13 | 5.020 | 5.100 | 5.020 | 5.050 | 4.731 | 261,527 |
| 2023-12-12 | 5.070 | 5.090 | 5.000 | 5.050 | 4.731 | 199,591 |
| 2023-12-11 | 5.010 | 5.100 | 4.920 | 5.070 | 4.750 | 524,273 |
| 2023-12-08 | 5.110 | 5.180 | 5.010 | 5.050 | 4.731 | 424,765 |
| 2023-12-07 | 5.060 | 5.130 | 4.960 | 5.130 | 4.806 | 570,546 |
| 2023-12-06 | 5.080 | 5.080 | 5.030 | 5.040 | 4.722 | 467,625 |
| 2023-12-05 | 5.140 | 5.155 | 4.990 | 5.070 | 4.750 | 388,697 |
| 2023-12-04 | 5.280 | 5.300 | 5.120 | 5.140 | 4.815 | 293,493 |
| 2023-12-01 | 5.400 | 5.430 | 5.340 | 5.340 | 5.003 | 127,100 |
| 2023-11-30 | 5.430 | 5.450 | 5.340 | 5.340 | 5.003 | 514,756 |
| 2023-11-29 | 5.360 | 5.400 | 5.250 | 5.400 | 5.059 | 357,167 |
| 2023-11-28 | 5.400 | 5.400 | 5.310 | 5.350 | 5.012 | 206,629 |
| 2023-11-27 | 5.390 | 5.410 | 5.310 | 5.340 | 5.003 | 129,367 |
| 2023-11-24 | 5.400 | 5.400 | 5.340 | 5.380 | 5.040 | 184,251 |
| 2023-11-23 | 5.270 | 5.430 | 5.270 | 5.400 | 5.059 | 231,618 |
| 2023-11-22 | 5.200 | 5.280 | 5.190 | 5.270 | 4.937 | 117,604 |
| 2023-11-21 | 5.180 | 5.270 | 5.180 | 5.200 | 4.872 | 375,004 |
| 2023-11-20 | 5.130 | 5.250 | 5.130 | 5.230 | 4.900 | 53,930 |
| 2023-11-17 | 5.210 | 5.220 | 5.110 | 5.150 | 4.825 | 79,867 |
| 2023-11-16 | 5.200 | 5.210 | 5.110 | 5.190 | 4.862 | 160,281 |
| 2023-11-15 | 5.160 | 5.200 | 5.140 | 5.190 | 4.862 | 88,641 |
| 2023-11-14 | 5.100 | 5.195 | 5.090 | 5.140 | 4.815 | 84,206 |
| 2023-11-13 | 5.100 | 5.140 | 5.070 | 5.100 | 4.778 | 55,328 |
| 2023-11-10 | 5.190 | 5.200 | 5.065 | 5.100 | 4.778 | 218,136 |
| 2023-11-09 | 5.230 | 5.260 | 5.150 | 5.190 | 4.862 | 151,796 |
| 2023-11-08 | 5.250 | 5.250 | 5.200 | 5.250 | 4.918 | 63,802 |
| 2023-11-07 | 5.130 | 5.220 | 5.080 | 5.200 | 4.872 | 65,216 |
| 2023-11-06 | 5.200 | 5.260 | 5.060 | 5.090 | 4.768 | 189,443 |
| 2023-11-03 | 5.350 | 5.390 | 5.160 | 5.180 | 4.853 | 211,206 |
| 2023-11-02 | 5.100 | 5.320 | 5.100 | 5.280 | 4.946 | 281,556 |
| 2023-11-01 | 5.060 | 5.190 | 5.060 | 5.170 | 4.843 | 148,425 |
| 2023-10-31 | 5.100 | 5.280 | 5.100 | 5.190 | 4.862 | 130,927 |
| 2023-10-30 | 5.120 | 5.160 | 5.030 | 5.130 | 4.806 | 170,933 |
| 2023-10-27 | 5.190 | 5.270 | 5.170 | 5.180 | 4.853 | 57,613 |
| 2023-10-26 | 5.350 | 5.350 | 5.180 | 5.250 | 4.918 | 180,414 |
| 2023-10-25 | 5.350 | 5.420 | 5.280 | 5.290 | 4.956 | 173,647 |
| 2023-10-24 | 5.340 | 5.390 | 5.325 | 5.370 | 5.031 | 189,957 |
| 2023-10-23 | 5.340 | 5.390 | 5.300 | 5.370 | 5.031 | 184,488 |
| 2023-10-20 | 5.340 | 5.390 | 5.340 | 5.360 | 5.021 | 225,881 |
| 2023-10-19 | 5.260 | 5.370 | 5.260 | 5.360 | 5.021 | 137,880 |
| 2023-10-18 | 5.470 | 5.470 | 5.330 | 5.330 | 4.993 | 180,252 |
| 2023-10-17 | 5.320 | 5.390 | 5.290 | 5.350 | 5.012 | 256,235 |
| 2023-10-16 | 5.480 | 5.480 | 5.310 | 5.340 | 5.003 | 116,790 |
| 2023-10-13 | 5.470 | 5.480 | 5.370 | 5.410 | 5.068 | 185,796 |
| 2023-10-12 | 5.350 | 5.470 | 5.340 | 5.470 | 5.124 | 447,426 |
| 2023-10-11 | 5.260 | 5.370 | 5.220 | 5.340 | 5.003 | 153,308 |
| 2023-10-10 | 5.180 | 5.350 | 5.180 | 5.310 | 4.975 | 139,518 |
| 2023-10-09 | 5.230 | 5.240 | 5.170 | 5.180 | 4.853 | 39,164 |
| 2023-10-06 | 5.230 | 5.250 | 5.170 | 5.220 | 4.890 | 97,822 |
| 2023-10-05 | 5.170 | 5.270 | 5.150 | 5.200 | 4.872 | 647,929 |
| 2023-10-04 | 5.000 | 5.200 | 5.000 | 5.170 | 4.843 | 258,505 |
| 2023-10-03 | 5.280 | 5.280 | 5.030 | 5.100 | 4.778 | 239,469 |
| 2023-10-02 | 5.270 | 5.290 | 5.220 | 5.240 | 4.909 | 54,264 |
| 2023-09-29 | 5.260 | 5.300 | 5.250 | 5.290 | 4.956 | 209,425 |
| 2023-09-28 | 5.290 | 5.310 | 5.250 | 5.250 | 4.918 | 124,808 |
| 2023-09-27 | 5.220 | 5.310 | 5.200 | 5.290 | 4.956 | 208,653 |
| 2023-09-26 | 5.260 | 5.300 | 5.210 | 5.270 | 4.937 | 152,836 |
| 2023-09-25 | 5.210 | 5.370 | 5.200 | 5.270 | 4.937 | 132,001 |
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.