Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.670 | 4.670 | 4.300 | 4.460 | 4.349 | 801,206 |
| 2026-02-05 | 4.680 | 4.860 | 4.650 | 4.730 | 4.612 | 795,673 |
| 2026-02-04 | 4.980 | 5.010 | 4.580 | 4.650 | 4.534 | 709,664 |
| 2026-02-03 | 5.000 | 5.020 | 4.890 | 4.960 | 4.836 | 292,248 |
| 2026-02-02 | 4.960 | 5.075 | 4.920 | 4.970 | 4.846 | 261,482 |
| 2026-01-30 | 5.050 | 5.070 | 4.960 | 4.960 | 4.836 | 365,002 |
| 2026-01-29 | 5.300 | 5.310 | 5.020 | 5.070 | 4.944 | 806,154 |
| 2026-01-28 | 5.410 | 5.410 | 5.300 | 5.300 | 5.168 | 468,883 |
| 2026-01-27 | 5.090 | 5.440 | 5.090 | 5.410 | 5.275 | 233,828 |
| 2026-01-23 | 5.310 | 5.360 | 5.160 | 5.280 | 5.148 | 422,690 |
| 2026-01-22 | 5.200 | 5.320 | 5.160 | 5.180 | 5.051 | 748,522 |
| 2026-01-21 | 5.270 | 5.340 | 5.095 | 5.160 | 5.031 | 503,539 |
| 2026-01-20 | 5.390 | 5.575 | 5.250 | 5.380 | 5.246 | 298,516 |
| 2026-01-19 | 5.490 | 5.510 | 5.240 | 5.260 | 5.129 | 210,940 |
| 2026-01-16 | 5.410 | 5.505 | 5.410 | 5.490 | 5.353 | 106,076 |
| 2026-01-15 | 5.540 | 5.540 | 5.420 | 5.420 | 5.285 | 235,452 |
| 2026-01-14 | 5.340 | 5.490 | 5.340 | 5.490 | 5.353 | 120,156 |
| 2026-01-13 | 5.300 | 5.380 | 5.280 | 5.380 | 5.246 | 108,546 |
| 2026-01-12 | 5.300 | 5.360 | 5.250 | 5.320 | 5.187 | 240,481 |
| 2026-01-09 | 5.220 | 5.365 | 5.220 | 5.300 | 5.168 | 66,617 |
| 2026-01-08 | 5.390 | 5.390 | 5.220 | 5.310 | 5.178 | 168,352 |
| 2026-01-07 | 5.260 | 5.345 | 5.260 | 5.300 | 5.168 | 262,527 |
| 2026-01-06 | 5.300 | 5.390 | 5.255 | 5.310 | 5.178 | 237,243 |
| 2026-01-05 | 5.340 | 5.340 | 5.190 | 5.260 | 5.129 | 229,880 |
| 2026-01-02 | 5.280 | 5.320 | 5.250 | 5.300 | 5.168 | 53,700 |
| 2025-12-31 | 5.260 | 5.290 | 5.240 | 5.280 | 5.148 | 62,619 |
| 2025-12-30 | 5.250 | 5.350 | 5.250 | 5.260 | 5.129 | 88,371 |
| 2025-12-29 | 5.340 | 5.340 | 5.250 | 5.290 | 5.158 | 129,607 |
| 2025-12-24 | 5.410 | 5.420 | 5.250 | 5.290 | 5.158 | 114,488 |
| 2025-12-23 | 5.390 | 5.440 | 5.370 | 5.410 | 5.275 | 277,966 |
| 2025-12-22 | 5.500 | 5.590 | 5.390 | 5.400 | 5.266 | 260,420 |
| 2025-12-19 | 5.400 | 5.480 | 5.400 | 5.470 | 5.334 | 512,381 |
| 2025-12-18 | 5.300 | 5.395 | 5.280 | 5.370 | 5.236 | 251,018 |
| 2025-12-17 | 5.310 | 5.360 | 5.280 | 5.300 | 5.168 | 151,249 |
| 2025-12-16 | 5.360 | 5.370 | 5.220 | 5.270 | 5.139 | 355,249 |
| 2025-12-15 | 5.400 | 5.410 | 5.310 | 5.390 | 5.256 | 190,962 |
| 2025-12-12 | 5.400 | 5.440 | 5.270 | 5.340 | 5.207 | 200,915 |
| 2025-12-11 | 5.420 | 5.460 | 5.360 | 5.400 | 5.266 | 221,479 |
| 2025-12-10 | 5.610 | 5.610 | 5.370 | 5.400 | 5.266 | 590,648 |
| 2025-12-09 | 5.520 | 5.600 | 5.510 | 5.570 | 5.431 | 356,087 |
| 2025-12-08 | 5.470 | 5.550 | 5.470 | 5.540 | 5.402 | 223,242 |
| 2025-12-05 | 5.570 | 5.600 | 5.480 | 5.510 | 5.373 | 495,877 |
| 2025-12-04 | 5.600 | 5.630 | 5.550 | 5.590 | 5.451 | 227,769 |
| 2025-12-03 | 5.680 | 5.740 | 5.510 | 5.600 | 5.461 | 448,550 |
| 2025-12-02 | 5.700 | 5.780 | 5.660 | 5.670 | 5.529 | 367,724 |
| 2025-12-01 | 6.030 | 6.030 | 5.720 | 5.730 | 5.587 | 367,888 |
| 2025-11-28 | 5.900 | 5.900 | 5.770 | 5.800 | 5.656 | 268,073 |
| 2025-11-27 | 5.940 | 5.995 | 5.830 | 5.870 | 5.724 | 224,944 |
| 2025-11-26 | 6.000 | 6.075 | 5.950 | 5.960 | 5.812 | 456,497 |
| 2025-11-25 | 5.950 | 5.990 | 5.900 | 5.950 | 5.802 | 382,430 |
| 2025-11-24 | 5.760 | 5.900 | 5.760 | 5.900 | 5.753 | 915,693 |
| 2025-11-21 | 5.750 | 5.770 | 5.650 | 5.770 | 5.626 | 439,346 |
| 2025-11-20 | 5.700 | 5.810 | 5.700 | 5.750 | 5.607 | 607,311 |
| 2025-11-19 | 5.700 | 5.730 | 5.630 | 5.680 | 5.539 | 298,974 |
| 2025-11-18 | 5.850 | 5.910 | 5.720 | 5.730 | 5.587 | 563,514 |
| 2025-11-17 | 5.830 | 5.920 | 5.830 | 5.890 | 5.743 | 186,062 |
| 2025-11-14 | 6.000 | 6.000 | 5.850 | 5.900 | 5.753 | 364,507 |
| 2025-11-13 | 6.170 | 6.170 | 5.930 | 5.990 | 5.841 | 356,568 |
| 2025-11-12 | 6.150 | 6.170 | 6.030 | 6.170 | 6.016 | 484,789 |
| 2025-11-11 | 6.090 | 6.110 | 6.010 | 6.110 | 5.958 | 310,434 |
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.