Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.210 | 5.370 | 5.200 | 5.270 | 4.937 | 132,001 |
| 2023-09-22 | 5.210 | 5.330 | 5.160 | 5.320 | 4.984 | 257,527 |
| 2023-09-21 | 5.210 | 5.300 | 5.210 | 5.270 | 4.937 | 137,460 |
| 2023-09-20 | 5.390 | 5.400 | 5.220 | 5.220 | 4.890 | 314,695 |
| 2023-09-19 | 5.430 | 5.480 | 5.340 | 5.380 | 5.040 | 285,383 |
| 2023-09-18 | 5.450 | 5.450 | 5.330 | 5.400 | 5.059 | 185,324 |
| 2023-09-15 | 5.540 | 5.540 | 5.290 | 5.400 | 5.059 | 233,565 |
| 2023-09-14 | 5.250 | 5.350 | 5.220 | 5.340 | 5.003 | 407,447 |
| 2023-09-13 | 5.400 | 5.410 | 5.260 | 5.270 | 4.937 | 171,930 |
| 2023-09-12 | 5.430 | 5.500 | 5.370 | 5.400 | 5.059 | 136,495 |
| 2023-09-11 | 5.410 | 5.430 | 5.340 | 5.400 | 5.059 | 142,055 |
| 2023-09-08 | 5.390 | 5.400 | 5.310 | 5.370 | 5.031 | 179,112 |
| 2023-09-07 | 5.410 | 5.410 | 5.280 | 5.360 | 5.021 | 847,460 |
| 2023-09-06 | 5.400 | 5.400 | 5.320 | 5.370 | 5.031 | 242,074 |
| 2023-09-05 | 5.420 | 5.420 | 5.360 | 5.400 | 5.059 | 232,588 |
| 2023-09-04 | 5.450 | 5.500 | 5.390 | 5.400 | 5.059 | 276,678 |
| 2023-09-01 | 5.450 | 5.500 | 5.450 | 5.500 | 5.153 | 628,915 |
| 2023-08-31 | 5.430 | 5.515 | 5.380 | 5.480 | 5.134 | 823,311 |
| 2023-08-30 | 5.430 | 5.450 | 5.320 | 5.390 | 5.050 | 725,082 |
| 2023-08-29 | 5.660 | 5.740 | 5.450 | 5.470 | 5.124 | 297,917 |
| 2023-08-28 | 5.750 | 5.880 | 5.650 | 5.750 | 5.387 | 428,939 |
| 2023-08-25 | 5.630 | 5.820 | 5.590 | 5.750 | 5.340 | 636,796 |
| 2023-08-24 | 5.680 | 5.760 | 5.440 | 5.680 | 5.275 | 623,402 |
| 2023-08-23 | 5.770 | 6.060 | 5.610 | 5.650 | 5.247 | 1,387,155 |
| 2023-08-22 | 5.400 | 5.440 | 5.350 | 5.400 | 5.015 | 197,522 |
| 2023-08-21 | 5.500 | 5.500 | 5.390 | 5.400 | 5.015 | 294,060 |
| 2023-08-18 | 5.400 | 5.490 | 5.350 | 5.480 | 5.089 | 153,712 |
| 2023-08-17 | 5.420 | 5.450 | 5.310 | 5.390 | 5.006 | 126,807 |
| 2023-08-16 | 5.350 | 5.420 | 5.220 | 5.420 | 5.033 | 331,370 |
| 2023-08-15 | 5.300 | 5.370 | 5.290 | 5.350 | 4.968 | 106,796 |
| 2023-08-14 | 5.340 | 5.360 | 5.250 | 5.300 | 4.922 | 98,052 |
| 2023-08-11 | 5.280 | 5.380 | 5.240 | 5.290 | 4.913 | 429,783 |
| 2023-08-10 | 5.240 | 5.280 | 5.190 | 5.270 | 4.894 | 286,057 |
| 2023-08-09 | 5.150 | 5.250 | 5.150 | 5.220 | 4.848 | 53,963 |
| 2023-08-08 | 5.280 | 5.300 | 5.230 | 5.240 | 4.866 | 78,081 |
| 2023-08-07 | 5.250 | 5.320 | 5.250 | 5.280 | 4.903 | 133,544 |
| 2023-08-04 | 5.070 | 5.230 | 5.070 | 5.230 | 4.857 | 85,362 |
| 2023-08-03 | 5.110 | 5.170 | 5.110 | 5.130 | 4.764 | 225,241 |
| 2023-08-02 | 5.150 | 5.220 | 5.120 | 5.180 | 4.811 | 167,604 |
| 2023-08-01 | 5.220 | 5.270 | 5.150 | 5.150 | 4.783 | 142,078 |
| 2023-07-31 | 5.190 | 5.250 | 5.160 | 5.240 | 4.866 | 480,978 |
| 2023-07-28 | 5.130 | 5.180 | 5.070 | 5.170 | 4.801 | 108,745 |
| 2023-07-27 | 5.100 | 5.170 | 5.060 | 5.130 | 4.764 | 204,537 |
| 2023-07-26 | 4.930 | 5.100 | 4.930 | 5.080 | 4.718 | 314,768 |
| 2023-07-25 | 4.850 | 4.960 | 4.850 | 4.950 | 4.597 | 99,967 |
| 2023-07-24 | 4.850 | 4.870 | 4.810 | 4.870 | 4.523 | 167,043 |
| 2023-07-21 | 4.910 | 4.920 | 4.830 | 4.860 | 4.513 | 82,523 |
| 2023-07-20 | 5.000 | 5.000 | 4.900 | 4.900 | 4.551 | 41,156 |
| 2023-07-19 | 4.940 | 4.980 | 4.890 | 4.930 | 4.578 | 159,183 |
| 2023-07-18 | 5.020 | 5.070 | 4.950 | 4.970 | 4.616 | 309,555 |
| 2023-07-17 | 5.030 | 5.090 | 5.020 | 5.060 | 4.699 | 58,991 |
| 2023-07-14 | 4.990 | 5.080 | 4.950 | 5.070 | 4.708 | 80,093 |
| 2023-07-13 | 4.980 | 5.040 | 4.980 | 5.000 | 4.643 | 453,199 |
| 2023-07-12 | 4.960 | 5.010 | 4.960 | 4.960 | 4.606 | 166,403 |
| 2023-07-11 | 5.030 | 5.040 | 4.960 | 5.000 | 4.643 | 330,157 |
| 2023-07-10 | 5.000 | 5.060 | 4.970 | 5.000 | 4.643 | 228,716 |
| 2023-07-07 | 4.900 | 5.020 | 4.900 | 5.010 | 4.653 | 182,857 |
| 2023-07-06 | 5.090 | 5.100 | 4.980 | 4.980 | 4.625 | 92,691 |
| 2023-07-05 | 5.080 | 5.120 | 4.970 | 5.100 | 4.736 | 150,844 |
| 2023-07-04 | 5.200 | 5.200 | 5.090 | 5.090 | 4.727 | 169,456 |
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.