Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.990 | 6.040 | 5.900 | 5.950 | 5.750 | 185,868 |
| 2025-08-15 | 6.080 | 6.080 | 5.980 | 6.040 | 5.837 | 159,756 |
| 2025-08-14 | 6.180 | 6.200 | 6.050 | 6.070 | 5.866 | 268,035 |
| 2025-08-13 | 6.090 | 6.185 | 6.080 | 6.140 | 5.934 | 586,480 |
| 2025-08-12 | 6.100 | 6.170 | 6.040 | 6.090 | 5.885 | 174,528 |
| 2025-08-11 | 6.100 | 6.180 | 6.060 | 6.150 | 5.943 | 666,232 |
| 2025-08-08 | 6.140 | 6.150 | 6.040 | 6.090 | 5.885 | 226,034 |
| 2025-08-07 | 6.090 | 6.170 | 6.045 | 6.150 | 5.943 | 576,287 |
| 2025-08-06 | 6.090 | 6.090 | 6.010 | 6.080 | 5.876 | 310,129 |
| 2025-08-05 | 6.030 | 6.140 | 5.990 | 6.020 | 5.818 | 275,937 |
| 2025-08-04 | 5.840 | 6.090 | 5.730 | 6.040 | 5.837 | 274,603 |
| 2025-08-01 | 6.010 | 6.110 | 6.005 | 6.090 | 5.885 | 344,672 |
| 2025-07-31 | 5.920 | 6.080 | 5.900 | 6.010 | 5.808 | 366,690 |
| 2025-07-30 | 5.990 | 6.010 | 5.910 | 5.980 | 5.779 | 473,632 |
| 2025-07-29 | 5.880 | 6.010 | 5.850 | 5.980 | 5.779 | 304,675 |
| 2025-07-28 | 5.980 | 5.990 | 5.870 | 5.900 | 5.702 | 244,170 |
| 2025-07-25 | 6.030 | 6.080 | 5.970 | 5.990 | 5.789 | 256,545 |
| 2025-07-24 | 6.050 | 6.130 | 5.950 | 6.060 | 5.856 | 481,558 |
| 2025-07-23 | 5.850 | 6.130 | 5.840 | 6.010 | 5.808 | 1,292,940 |
| 2025-07-22 | 5.870 | 5.980 | 5.820 | 5.820 | 5.624 | 517,312 |
| 2025-07-21 | 5.770 | 5.900 | 5.740 | 5.840 | 5.644 | 501,679 |
| 2025-07-18 | 5.730 | 5.835 | 5.660 | 5.780 | 5.586 | 521,789 |
| 2025-07-17 | 5.600 | 5.760 | 5.540 | 5.710 | 5.518 | 1,071,614 |
| 2025-07-16 | 5.590 | 5.670 | 5.520 | 5.620 | 5.431 | 696,253 |
| 2025-07-15 | 5.420 | 5.680 | 5.360 | 5.560 | 5.373 | 1,376,696 |
| 2025-07-14 | 5.210 | 5.430 | 5.170 | 5.300 | 5.122 | 1,019,684 |
| 2025-07-11 | 4.820 | 4.860 | 4.760 | 4.780 | 4.619 | 218,670 |
| 2025-07-10 | 4.880 | 4.900 | 4.760 | 4.820 | 4.658 | 410,868 |
| 2025-07-09 | 4.860 | 4.890 | 4.810 | 4.860 | 4.697 | 320,824 |
| 2025-07-08 | 4.720 | 4.880 | 4.680 | 4.860 | 4.697 | 612,599 |
| 2025-07-07 | 4.820 | 4.880 | 4.730 | 4.750 | 4.590 | 967,283 |
| 2025-07-04 | 4.950 | 4.950 | 4.810 | 4.820 | 4.658 | 473,591 |
| 2025-07-03 | 4.910 | 4.940 | 4.810 | 4.900 | 4.735 | 703,977 |
| 2025-07-02 | 4.870 | 4.970 | 4.860 | 4.910 | 4.745 | 935,401 |
| 2025-07-01 | 4.920 | 4.940 | 4.850 | 4.870 | 4.706 | 646,438 |
| 2025-06-30 | 5.000 | 5.000 | 4.800 | 4.980 | 4.813 | 413,710 |
| 2025-06-27 | 4.850 | 4.925 | 4.810 | 4.850 | 4.687 | 305,170 |
| 2025-06-26 | 4.800 | 4.840 | 4.750 | 4.840 | 4.677 | 579,070 |
| 2025-06-25 | 4.860 | 4.890 | 4.790 | 4.850 | 4.687 | 763,712 |
| 2025-06-24 | 4.900 | 4.920 | 4.800 | 4.860 | 4.697 | 488,856 |
| 2025-06-23 | 5.020 | 5.030 | 4.910 | 4.930 | 4.764 | 199,672 |
| 2025-06-20 | 5.050 | 5.120 | 5.030 | 5.060 | 4.890 | 1,073,590 |
| 2025-06-19 | 5.000 | 5.030 | 4.980 | 5.030 | 4.861 | 356,552 |
| 2025-06-18 | 4.960 | 5.080 | 4.960 | 5.060 | 4.890 | 497,222 |
| 2025-06-17 | 5.010 | 5.020 | 4.940 | 4.980 | 4.813 | 381,452 |
| 2025-06-16 | 4.940 | 5.050 | 4.900 | 5.000 | 4.832 | 617,256 |
| 2025-06-13 | 5.070 | 5.070 | 4.870 | 4.930 | 4.764 | 301,221 |
| 2025-06-12 | 5.030 | 5.060 | 4.970 | 5.020 | 4.851 | 229,381 |
| 2025-06-11 | 5.080 | 5.110 | 5.030 | 5.040 | 4.871 | 602,065 |
| 2025-06-10 | 5.070 | 5.120 | 5.050 | 5.070 | 4.900 | 205,867 |
| 2025-06-06 | 5.130 | 5.210 | 5.080 | 5.110 | 4.938 | 155,361 |
| 2025-06-05 | 5.060 | 5.150 | 5.060 | 5.130 | 4.958 | 328,431 |
| 2025-06-04 | 5.190 | 5.230 | 5.115 | 5.150 | 4.977 | 84,980 |
| 2025-06-03 | 5.220 | 5.310 | 5.160 | 5.180 | 5.006 | 252,175 |
| 2025-06-02 | 5.140 | 5.200 | 5.090 | 5.190 | 5.016 | 342,016 |
| 2025-05-30 | 5.350 | 5.350 | 5.060 | 5.100 | 4.929 | 579,092 |
| 2025-05-29 | 5.180 | 5.230 | 5.090 | 5.140 | 4.967 | 205,178 |
| 2025-05-28 | 5.130 | 5.180 | 5.080 | 5.180 | 5.006 | 198,825 |
| 2025-05-27 | 5.080 | 5.110 | 5.050 | 5.060 | 4.890 | 242,247 |
| 2025-05-26 | 5.070 | 5.180 | 4.980 | 5.110 | 4.938 | 235,741 |
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.