Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.680 | 4.680 | 4.510 | 4.540 | 4.170 | 77,178 |
| 2022-10-11 | 4.630 | 4.650 | 4.520 | 4.590 | 4.216 | 123,942 |
| 2022-10-10 | 4.650 | 4.680 | 4.600 | 4.630 | 4.253 | 157,110 |
| 2022-10-07 | 4.720 | 4.725 | 4.590 | 4.630 | 4.253 | 174,266 |
| 2022-10-06 | 4.800 | 4.800 | 4.630 | 4.710 | 4.326 | 145,110 |
| 2022-10-05 | 4.600 | 4.755 | 4.590 | 4.740 | 4.354 | 232,080 |
| 2022-10-04 | 4.470 | 4.600 | 4.470 | 4.590 | 4.216 | 71,400 |
| 2022-10-03 | 4.450 | 4.480 | 4.420 | 4.450 | 4.087 | 97,037 |
| 2022-09-30 | 4.500 | 4.500 | 4.390 | 4.450 | 4.087 | 129,480 |
| 2022-09-29 | 4.490 | 4.510 | 4.390 | 4.490 | 4.124 | 170,075 |
| 2022-09-28 | 4.500 | 4.500 | 4.320 | 4.350 | 3.995 | 2,111,780 |
| 2022-09-27 | 4.500 | 4.510 | 4.360 | 4.440 | 4.078 | 208,811 |
| 2022-09-26 | 4.460 | 4.530 | 4.390 | 4.530 | 4.161 | 136,783 |
| 2022-09-23 | 4.550 | 4.590 | 4.440 | 4.470 | 4.106 | 194,839 |
| 2022-09-21 | 4.490 | 4.560 | 4.480 | 4.520 | 4.152 | 120,792 |
| 2022-09-20 | 4.580 | 4.600 | 4.480 | 4.520 | 4.152 | 170,811 |
| 2022-09-19 | 4.500 | 4.570 | 4.490 | 4.570 | 4.197 | 192,912 |
| 2022-09-16 | 4.610 | 4.640 | 4.510 | 4.550 | 4.179 | 255,569 |
| 2022-09-15 | 4.750 | 4.760 | 4.615 | 4.640 | 4.262 | 211,769 |
| 2022-09-14 | 4.670 | 4.790 | 4.640 | 4.780 | 4.390 | 146,519 |
| 2022-09-13 | 4.880 | 4.880 | 4.780 | 4.780 | 4.390 | 153,955 |
| 2022-09-12 | 4.800 | 4.860 | 4.760 | 4.800 | 4.409 | 274,089 |
| 2022-09-09 | 4.830 | 4.870 | 4.700 | 4.700 | 4.317 | 183,743 |
| 2022-09-08 | 4.800 | 4.900 | 4.790 | 4.900 | 4.501 | 106,876 |
| 2022-09-07 | 4.750 | 4.770 | 4.630 | 4.730 | 4.344 | 317,332 |
| 2022-09-06 | 4.750 | 4.790 | 4.610 | 4.620 | 4.243 | 328,812 |
| 2022-09-05 | 4.550 | 4.735 | 4.450 | 4.700 | 4.317 | 440,812 |
| 2022-09-02 | 4.810 | 4.830 | 4.710 | 4.710 | 4.326 | 230,308 |
| 2022-09-01 | 4.890 | 4.950 | 4.810 | 4.820 | 4.427 | 309,571 |
| 2022-08-31 | 4.800 | 4.940 | 4.780 | 4.910 | 4.510 | 310,426 |
| 2022-08-30 | 4.930 | 4.950 | 4.770 | 4.800 | 4.409 | 460,115 |
| 2022-08-29 | 4.890 | 4.935 | 4.730 | 4.910 | 4.510 | 255,200 |
| 2022-08-26 | 5.040 | 5.100 | 5.000 | 5.010 | 4.556 | 203,856 |
| 2022-08-25 | 4.910 | 5.050 | 4.890 | 5.040 | 4.583 | 463,697 |
| 2022-08-24 | 5.550 | 5.600 | 4.860 | 4.900 | 4.456 | 1,279,926 |
| 2022-08-23 | 5.680 | 5.740 | 5.610 | 5.650 | 5.138 | 64,753 |
| 2022-08-22 | 5.770 | 5.800 | 5.660 | 5.680 | 5.165 | 170,207 |
| 2022-08-19 | 5.560 | 5.910 | 5.560 | 5.850 | 5.319 | 150,426 |
| 2022-08-18 | 5.810 | 5.825 | 5.750 | 5.750 | 5.229 | 98,851 |
| 2022-08-17 | 5.680 | 5.870 | 5.680 | 5.860 | 5.329 | 234,322 |
| 2022-08-16 | 5.700 | 5.760 | 5.620 | 5.740 | 5.219 | 235,528 |
| 2022-08-15 | 5.750 | 5.860 | 5.690 | 5.800 | 5.274 | 180,479 |
| 2022-08-12 | 5.600 | 5.710 | 5.525 | 5.650 | 5.138 | 339,362 |
| 2022-08-11 | 5.690 | 5.760 | 5.625 | 5.640 | 5.129 | 249,008 |
| 2022-08-10 | 5.720 | 5.735 | 5.580 | 5.640 | 5.129 | 403,647 |
| 2022-08-09 | 5.800 | 5.950 | 5.720 | 5.740 | 5.219 | 262,165 |
| 2022-08-08 | 5.950 | 5.950 | 5.750 | 5.810 | 5.283 | 148,154 |
| 2022-08-05 | 5.950 | 6.010 | 5.910 | 5.970 | 5.429 | 134,131 |
| 2022-08-04 | 6.000 | 6.100 | 5.890 | 5.950 | 5.410 | 184,103 |
| 2022-08-03 | 5.850 | 5.930 | 5.790 | 5.930 | 5.392 | 71,823 |
| 2022-08-02 | 5.700 | 5.870 | 5.700 | 5.850 | 5.319 | 125,317 |
| 2022-08-01 | 5.730 | 5.840 | 5.700 | 5.710 | 5.192 | 129,908 |
| 2022-07-29 | 5.700 | 5.750 | 5.650 | 5.710 | 5.192 | 55,922 |
| 2022-07-28 | 5.610 | 5.670 | 5.520 | 5.660 | 5.147 | 112,701 |
| 2022-07-27 | 5.520 | 5.630 | 5.520 | 5.540 | 5.038 | 124,182 |
| 2022-07-26 | 5.900 | 5.900 | 5.620 | 5.640 | 5.129 | 346,835 |
| 2022-07-25 | 5.850 | 5.940 | 5.790 | 5.840 | 5.310 | 166,927 |
| 2022-07-22 | 5.840 | 5.860 | 5.670 | 5.840 | 5.310 | 145,961 |
| 2022-07-21 | 5.660 | 5.930 | 5.620 | 5.860 | 5.329 | 221,725 |
| 2022-07-20 | 5.540 | 5.670 | 5.540 | 5.670 | 5.156 | 841,652 |
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.