Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.990 | 6.090 | 5.970 | 6.060 | 5.909 | 325,237 |
| 2025-11-07 | 5.950 | 5.950 | 5.790 | 5.900 | 5.753 | 379,761 |
| 2025-11-06 | 5.710 | 6.000 | 5.630 | 5.930 | 5.782 | 880,435 |
| 2025-11-05 | 5.580 | 5.650 | 5.550 | 5.640 | 5.500 | 779,439 |
| 2025-11-04 | 5.580 | 5.630 | 5.560 | 5.580 | 5.441 | 155,240 |
| 2025-11-03 | 5.550 | 5.690 | 5.550 | 5.690 | 5.548 | 175,485 |
| 2025-10-31 | 5.560 | 5.680 | 5.560 | 5.580 | 5.441 | 162,576 |
| 2025-10-30 | 5.590 | 5.620 | 5.550 | 5.600 | 5.461 | 302,336 |
| 2025-10-29 | 5.720 | 5.720 | 5.550 | 5.640 | 5.500 | 149,692 |
| 2025-10-28 | 5.760 | 5.760 | 5.595 | 5.660 | 5.519 | 1,030,688 |
| 2025-10-27 | 5.630 | 5.760 | 5.630 | 5.760 | 5.617 | 220,615 |
| 2025-10-24 | 5.720 | 5.740 | 5.600 | 5.620 | 5.480 | 299,231 |
| 2025-10-23 | 5.700 | 5.750 | 5.665 | 5.740 | 5.597 | 509,948 |
| 2025-10-22 | 5.690 | 5.760 | 5.620 | 5.750 | 5.607 | 245,758 |
| 2025-10-21 | 5.650 | 5.690 | 5.640 | 5.680 | 5.539 | 365,990 |
| 2025-10-20 | 5.570 | 5.685 | 5.460 | 5.670 | 5.529 | 306,286 |
| 2025-10-17 | 5.670 | 5.680 | 5.520 | 5.550 | 5.412 | 493,050 |
| 2025-10-16 | 5.630 | 5.680 | 5.570 | 5.660 | 5.519 | 242,513 |
| 2025-10-15 | 5.680 | 5.680 | 5.570 | 5.650 | 5.509 | 310,806 |
| 2025-10-14 | 5.690 | 5.700 | 5.550 | 5.600 | 5.461 | 320,833 |
| 2025-10-13 | 5.780 | 5.810 | 5.680 | 5.730 | 5.587 | 209,876 |
| 2025-10-10 | 5.940 | 5.940 | 5.760 | 5.850 | 5.704 | 201,103 |
| 2025-10-09 | 5.900 | 5.930 | 5.770 | 5.780 | 5.636 | 316,804 |
| 2025-10-08 | 5.850 | 5.910 | 5.800 | 5.890 | 5.743 | 329,959 |
| 2025-10-07 | 5.900 | 5.900 | 5.765 | 5.820 | 5.675 | 171,925 |
| 2025-10-06 | 5.900 | 5.940 | 5.770 | 5.800 | 5.656 | 146,358 |
| 2025-10-03 | 5.770 | 5.920 | 5.750 | 5.890 | 5.743 | 177,686 |
| 2025-10-02 | 5.850 | 5.910 | 5.760 | 5.760 | 5.617 | 462,587 |
| 2025-10-01 | 5.870 | 5.920 | 5.820 | 5.830 | 5.685 | 466,558 |
| 2025-09-30 | 6.040 | 6.060 | 5.850 | 5.870 | 5.724 | 656,229 |
| 2025-09-29 | 6.350 | 6.420 | 6.050 | 6.050 | 5.899 | 520,600 |
| 2025-09-26 | 6.430 | 6.490 | 6.380 | 6.480 | 6.319 | 505,252 |
| 2025-09-25 | 6.380 | 6.440 | 6.370 | 6.440 | 6.280 | 330,052 |
| 2025-09-24 | 6.450 | 6.450 | 6.340 | 6.390 | 6.231 | 499,194 |
| 2025-09-23 | 6.220 | 6.500 | 6.210 | 6.490 | 6.328 | 1,164,497 |
| 2025-09-22 | 6.250 | 6.285 | 6.090 | 6.110 | 5.958 | 409,497 |
| 2025-09-19 | 6.080 | 6.220 | 6.010 | 6.220 | 6.065 | 2,105,223 |
| 2025-09-18 | 5.920 | 6.070 | 5.910 | 6.050 | 5.899 | 598,645 |
| 2025-09-17 | 6.020 | 6.030 | 5.870 | 5.900 | 5.753 | 403,081 |
| 2025-09-16 | 5.800 | 6.030 | 5.800 | 5.980 | 5.831 | 483,559 |
| 2025-09-15 | 5.810 | 5.830 | 5.760 | 5.800 | 5.656 | 97,111 |
| 2025-09-12 | 5.840 | 5.840 | 5.765 | 5.790 | 5.646 | 216,304 |
| 2025-09-11 | 5.750 | 5.800 | 5.720 | 5.790 | 5.646 | 210,827 |
| 2025-09-10 | 5.760 | 5.810 | 5.730 | 5.770 | 5.626 | 195,562 |
| 2025-09-09 | 5.770 | 5.810 | 5.750 | 5.780 | 5.636 | 171,145 |
| 2025-09-08 | 5.740 | 5.820 | 5.740 | 5.790 | 5.646 | 153,424 |
| 2025-09-05 | 5.730 | 5.770 | 5.710 | 5.750 | 5.607 | 169,479 |
| 2025-09-04 | 5.900 | 5.900 | 5.710 | 5.710 | 5.568 | 343,570 |
| 2025-09-03 | 5.810 | 5.820 | 5.720 | 5.750 | 5.607 | 630,108 |
| 2025-09-02 | 5.810 | 5.850 | 5.730 | 5.830 | 5.685 | 640,987 |
| 2025-09-01 | 5.980 | 5.980 | 5.800 | 5.800 | 5.656 | 471,721 |
| 2025-08-29 | 5.840 | 5.980 | 5.830 | 5.960 | 5.812 | 363,665 |
| 2025-08-28 | 5.840 | 5.840 | 5.680 | 5.810 | 5.665 | 418,527 |
| 2025-08-27 | 5.470 | 5.740 | 5.470 | 5.740 | 5.597 | 384,186 |
| 2025-08-26 | 5.430 | 5.670 | 5.430 | 5.630 | 5.490 | 880,793 |
| 2025-08-25 | 5.420 | 5.630 | 5.420 | 5.500 | 5.363 | 480,832 |
| 2025-08-22 | 5.630 | 5.640 | 5.540 | 5.600 | 5.412 | 516,237 |
| 2025-08-21 | 5.530 | 5.650 | 5.450 | 5.600 | 5.412 | 1,015,158 |
| 2025-08-20 | 5.860 | 5.860 | 5.000 | 5.600 | 5.412 | 2,483,828 |
| 2025-08-19 | 5.960 | 5.970 | 5.890 | 5.950 | 5.750 | 221,058 |
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.