Hansen Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	5.260	5.260	5.180	5.200	4.829	153,147
2023-06-30	5.200	5.250	5.160	5.170	4.801	272,340
2023-06-29	5.130	5.270	5.130	5.240	4.866	281,001
2023-06-28	5.130	5.130	5.045	5.110	4.746	852,571
2023-06-27	5.070	5.170	5.030	5.070	4.708	258,664
2023-06-26	4.860	5.100	4.860	5.090	4.727	132,784
2023-06-23	5.010	5.110	4.950	5.060	4.699	203,828
2023-06-22	5.030	5.050	4.950	5.020	4.662	152,239
2023-06-21	5.050	5.080	5.020	5.020	4.662	145,869
2023-06-20	5.120	5.120	5.010	5.060	4.699	128,029
2023-06-19	5.140	5.140	5.030	5.080	4.718	231,330
2023-06-16	5.000	5.140	4.940	5.140	4.773	465,697
2023-06-15	5.000	5.040	4.960	4.990	4.634	530,193
2023-06-14	4.880	5.020	4.820	4.990	4.634	448,052
2023-06-13	4.790	4.860	4.770	4.840	4.495	361,300
2023-06-09	4.730	4.790	4.670	4.750	4.411	125,528
2023-06-08	4.820	4.830	4.700	4.700	4.365	212,695
2023-06-07	4.820	4.850	4.770	4.810	4.467	186,438
2023-06-06	4.830	4.870	4.770	4.800	4.458	184,994
2023-06-05	4.760	4.840	4.720	4.840	4.495	247,216
2023-06-02	4.880	4.900	4.720	4.760	4.421	149,941
2023-06-01	4.970	4.970	4.870	4.870	4.523	139,349
2023-05-31	5.050	5.060	4.870	4.960	4.606	1,732,211
2023-05-30	5.000	5.060	4.900	5.050	4.690	262,640
2023-05-29	4.880	5.010	4.810	4.960	4.606	270,979
2023-05-26	4.600	4.710	4.560	4.670	4.337	182,174
2023-05-25	4.510	4.595	4.480	4.570	4.244	239,789
2023-05-24	4.570	4.600	4.540	4.540	4.216	114,346
2023-05-23	4.660	4.660	4.550	4.580	4.253	74,828
2023-05-22	4.550	4.650	4.550	4.600	4.272	228,818
2023-05-19	4.510	4.610	4.510	4.580	4.253	104,575
2023-05-18	4.610	4.610	4.460	4.500	4.179	144,277
2023-05-17	4.630	4.680	4.560	4.600	4.272	119,375
2023-05-16	4.620	4.675	4.520	4.650	4.318	647,998
2023-05-15	4.440	4.610	4.440	4.590	4.263	507,928
2023-05-12	4.560	4.560	4.450	4.460	4.142	137,451
2023-05-11	4.550	4.580	4.510	4.560	4.235	1,071,687
2023-05-10	4.510	4.580	4.390	4.560	4.235	168,662
2023-05-09	4.410	4.500	4.410	4.470	4.151	64,925
2023-05-08	4.480	4.480	4.400	4.400	4.086	52,847
2023-05-05	4.400	4.510	4.370	4.470	4.151	75,634
2023-05-04	4.520	4.550	4.410	4.420	4.105	170,744
2023-05-03	4.540	4.550	4.470	4.520	4.198	108,859
2023-05-02	4.590	4.620	4.540	4.560	4.235	144,115
2023-05-01	4.550	4.580	4.520	4.560	4.235	115,475
2023-04-28	4.620	4.620	4.510	4.510	4.188	132,967
2023-04-27	4.600	4.600	4.540	4.550	4.226	107,178
2023-04-26	4.550	4.590	4.520	4.590	4.263	156,187
2023-04-24	4.470	4.550	4.450	4.550	4.226	106,175
2023-04-21	4.490	4.510	4.470	4.470	4.151	42,887
2023-04-20	4.550	4.550	4.490	4.500	4.179	348,323
2023-04-19	4.500	4.580	4.490	4.550	4.226	283,284
2023-04-18	4.600	4.600	4.470	4.520	4.198	168,669
2023-04-17	4.570	4.610	4.530	4.600	4.272	159,597
2023-04-14	4.600	4.650	4.550	4.570	4.244	483,713
2023-04-13	4.620	4.670	4.580	4.580	4.253	310,288
2023-04-12	4.650	4.650	4.560	4.620	4.291	57,648
2023-04-11	4.550	4.640	4.540	4.600	4.272	98,850
2023-04-06	4.620	4.620	4.520	4.550	4.226	77,202
2023-04-05	4.610	4.650	4.540	4.550	4.226	158,918

← NewerPage 15 of 22 · 1,265 trading daysOlder →

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.