Hansen Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.000	4.000	3.890	4.000	3.939	547,995
2026-07-27	3.990	4.050	3.910	3.950	3.889	460,948
2026-07-24	4.080	4.080	3.960	3.980	3.919	473,508
2026-07-23	4.220	4.230	4.080	4.100	4.037	446,606
2026-07-22	4.180	4.280	4.100	4.270	4.205	491,826
2026-07-21	4.080	4.225	4.080	4.190	4.126	406,413
2026-07-20	4.140	4.165	4.080	4.130	4.067	401,661
2026-07-17	4.160	4.170	4.120	4.140	4.077	475,245
2026-07-16	4.180	4.180	4.120	4.160	4.096	510,185
2026-07-15	4.200	4.210	4.120	4.160	4.096	404,294
2026-07-14	4.300	4.340	4.130	4.190	4.126	638,108
2026-07-13	4.180	4.380	4.110	4.340	4.273	693,962
2026-07-10	4.230	4.240	4.160	4.200	4.136	540,814
2026-07-09	4.280	4.280	4.160	4.190	4.126	441,948
2026-07-08	4.260	4.260	4.100	4.230	4.165	720,695
2026-07-07	4.370	4.520	4.250	4.260	4.195	501,450
2026-07-06	4.400	4.410	4.330	4.400	4.333	230,888
2026-07-03	4.400	4.500	4.350	4.390	4.323	372,930
2026-07-02	4.560	4.560	4.410	4.460	4.392	211,112
2026-07-01	4.590	4.610	4.460	4.550	4.480	439,810
2026-06-30	4.490	4.530	4.430	4.440	4.372	265,554
2026-06-29	4.290	4.490	4.290	4.440	4.372	464,626
2026-06-26	4.280	4.330	4.230	4.300	4.234	477,171
2026-06-25	4.250	4.320	4.235	4.270	4.205	499,099
2026-06-24	4.240	4.320	4.220	4.250	4.185	600,861
2026-06-23	4.250	4.260	4.150	4.190	4.126	509,855
2026-06-22	4.400	4.400	4.230	4.230	4.165	414,835
2026-06-19	4.540	4.540	4.400	4.400	4.333	329,254
2026-06-18	4.540	4.540	4.460	4.500	4.431	199,870
2026-06-17	4.440	4.590	4.350	4.560	4.490	286,450
2026-06-16	4.600	4.620	4.430	4.440	4.372	401,197
2026-06-15	4.580	4.670	4.580	4.620	4.549	360,391
2026-06-12	4.560	4.590	4.500	4.560	4.490	216,639
2026-06-11	4.555	4.570	4.480	4.560	4.490	276,330
2026-06-10	4.600	4.600	4.520	4.560	4.490	547,150
2026-06-09	4.590	4.610	4.520	4.580	4.510	390,330
2026-06-05	4.610	4.650	4.590	4.620	4.549	201,362
2026-06-04	4.670	4.670	4.510	4.600	4.529	245,687
2026-06-03	4.720	4.720	4.510	4.640	4.569	303,599
2026-06-02	4.750	4.810	4.700	4.740	4.667	331,467
2026-06-01	4.640	4.770	4.630	4.750	4.677	155,347
2026-05-29	4.620	4.710	4.600	4.640	4.569	228,868
2026-05-28	4.690	4.710	4.490	4.620	4.549	488,611
2026-05-27	4.700	4.740	4.660	4.710	4.638	243,414
2026-05-26	4.700	4.710	4.620	4.710	4.638	192,075
2026-05-25	4.730	4.800	4.650	4.670	4.598	245,984
2026-05-22	4.820	4.860	4.720	4.750	4.677	352,974
2026-05-21	5.030	5.035	4.840	4.870	4.795	338,756
2026-05-20	4.840	4.940	4.770	4.780	4.707	438,903
2026-05-19	4.790	4.910	4.770	4.870	4.795	254,964
2026-05-18	4.890	4.890	4.750	4.750	4.677	144,119
2026-05-15	4.820	4.880	4.760	4.800	4.726	201,518
2026-05-14	4.800	4.870	4.690	4.720	4.648	225,552
2026-05-13	4.710	4.810	4.690	4.790	4.717	245,900
2026-05-12	4.800	4.820	4.750	4.790	4.717	174,305
2026-05-11	4.850	4.930	4.750	4.860	4.786	278,450
2026-05-08	4.900	4.940	4.810	4.820	4.746	501,586
2026-05-07	4.890	4.935	4.860	4.920	4.845	393,143
2026-05-06	4.820	4.955	4.820	4.850	4.776	299,986
2026-05-05	5.020	5.020	4.800	4.800	4.726	308,761

← NewerPage 2 of 3 · 130 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.