Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.000 | 5.120 | 4.990 | 5.090 | 4.919 | 338,184 |
| 2025-05-22 | 5.100 | 5.100 | 4.990 | 5.020 | 4.851 | 209,507 |
| 2025-05-21 | 5.070 | 5.130 | 5.020 | 5.070 | 4.900 | 197,133 |
| 2025-05-20 | 5.100 | 5.150 | 5.000 | 5.060 | 4.890 | 357,944 |
| 2025-05-19 | 5.030 | 5.105 | 5.000 | 5.040 | 4.871 | 246,877 |
| 2025-05-16 | 5.100 | 5.150 | 4.980 | 5.030 | 4.861 | 221,931 |
| 2025-05-15 | 4.960 | 5.050 | 4.940 | 5.050 | 4.880 | 268,456 |
| 2025-05-14 | 4.930 | 5.080 | 4.930 | 4.980 | 4.813 | 387,832 |
| 2025-05-13 | 5.000 | 5.070 | 4.960 | 4.970 | 4.803 | 233,394 |
| 2025-05-12 | 5.000 | 5.010 | 4.900 | 4.980 | 4.813 | 251,338 |
| 2025-05-09 | 5.010 | 5.020 | 4.890 | 5.010 | 4.842 | 325,847 |
| 2025-05-08 | 4.900 | 5.000 | 4.840 | 5.000 | 4.832 | 672,717 |
| 2025-05-07 | 4.980 | 4.980 | 4.860 | 4.910 | 4.745 | 735,774 |
| 2025-05-06 | 5.050 | 5.140 | 4.920 | 4.950 | 4.784 | 587,563 |
| 2025-05-05 | 5.280 | 5.280 | 5.110 | 5.130 | 4.958 | 689,115 |
| 2025-05-02 | 5.400 | 5.400 | 5.200 | 5.250 | 5.074 | 547,035 |
| 2025-05-01 | 5.310 | 5.440 | 5.310 | 5.370 | 5.190 | 203,752 |
| 2025-04-30 | 5.400 | 5.410 | 5.300 | 5.410 | 5.228 | 311,988 |
| 2025-04-29 | 5.280 | 5.420 | 5.250 | 5.380 | 5.199 | 618,066 |
| 2025-04-28 | 5.190 | 5.300 | 5.120 | 5.260 | 5.083 | 314,166 |
| 2025-04-24 | 4.950 | 5.150 | 4.950 | 5.130 | 4.958 | 696,749 |
| 2025-04-23 | 5.110 | 5.170 | 5.080 | 5.110 | 4.938 | 445,322 |
| 2025-04-22 | 5.020 | 5.040 | 4.965 | 5.030 | 4.861 | 543,307 |
| 2025-04-17 | 5.020 | 5.090 | 4.970 | 5.040 | 4.871 | 813,394 |
| 2025-04-16 | 5.170 | 5.250 | 5.020 | 5.040 | 4.871 | 557,146 |
| 2025-04-15 | 5.110 | 5.180 | 5.090 | 5.160 | 4.987 | 91,216 |
| 2025-04-14 | 5.190 | 5.190 | 5.110 | 5.140 | 4.967 | 151,220 |
| 2025-04-11 | 5.080 | 5.190 | 5.070 | 5.120 | 4.948 | 322,389 |
| 2025-04-10 | 5.300 | 5.300 | 5.000 | 5.140 | 4.967 | 446,234 |
| 2025-04-09 | 4.900 | 4.990 | 4.750 | 4.750 | 4.590 | 980,978 |
| 2025-04-08 | 4.860 | 5.030 | 4.835 | 5.000 | 4.832 | 437,543 |
| 2025-04-07 | 4.580 | 4.910 | 4.530 | 4.810 | 4.648 | 950,133 |
| 2025-04-04 | 4.970 | 4.990 | 4.750 | 4.790 | 4.629 | 528,135 |
| 2025-04-03 | 4.900 | 5.130 | 4.880 | 5.090 | 4.919 | 434,798 |
| 2025-04-02 | 4.930 | 4.980 | 4.915 | 4.950 | 4.784 | 333,907 |
| 2025-04-01 | 4.960 | 5.060 | 4.910 | 4.920 | 4.755 | 229,010 |
| 2025-03-31 | 4.950 | 5.040 | 4.900 | 5.000 | 4.832 | 333,161 |
| 2025-03-28 | 4.920 | 5.030 | 4.920 | 4.930 | 4.764 | 689,360 |
| 2025-03-27 | 4.900 | 4.960 | 4.880 | 4.920 | 4.755 | 499,071 |
| 2025-03-26 | 5.050 | 5.060 | 4.910 | 4.950 | 4.784 | 203,722 |
| 2025-03-25 | 5.010 | 5.100 | 5.000 | 5.000 | 4.832 | 515,493 |
| 2025-03-24 | 4.960 | 5.030 | 4.920 | 4.970 | 4.803 | 372,419 |
| 2025-03-21 | 4.820 | 5.000 | 4.820 | 4.960 | 4.793 | 402,418 |
| 2025-03-20 | 4.890 | 4.930 | 4.830 | 4.850 | 4.687 | 243,060 |
| 2025-03-19 | 4.890 | 4.890 | 4.800 | 4.810 | 4.648 | 501,296 |
| 2025-03-18 | 4.830 | 4.910 | 4.770 | 4.890 | 4.726 | 480,409 |
| 2025-03-17 | 4.850 | 4.860 | 4.770 | 4.780 | 4.619 | 242,143 |
| 2025-03-14 | 4.820 | 4.850 | 4.690 | 4.780 | 4.619 | 398,199 |
| 2025-03-13 | 4.860 | 4.910 | 4.800 | 4.800 | 4.639 | 581,839 |
| 2025-03-12 | 4.810 | 4.905 | 4.790 | 4.860 | 4.697 | 625,038 |
| 2025-03-11 | 4.830 | 4.900 | 4.750 | 4.870 | 4.706 | 356,510 |
| 2025-03-10 | 5.010 | 5.080 | 4.910 | 4.930 | 4.764 | 300,579 |
| 2025-03-07 | 5.010 | 5.095 | 4.960 | 5.080 | 4.909 | 311,171 |
| 2025-03-06 | 5.140 | 5.160 | 5.040 | 5.070 | 4.900 | 261,784 |
| 2025-03-05 | 5.200 | 5.200 | 5.010 | 5.120 | 4.948 | 234,657 |
| 2025-03-04 | 5.050 | 5.100 | 4.960 | 5.030 | 4.861 | 713,901 |
| 2025-03-03 | 5.060 | 5.120 | 4.990 | 5.030 | 4.861 | 221,359 |
| 2025-02-28 | 5.000 | 5.070 | 4.990 | 5.060 | 4.890 | 543,008 |
| 2025-02-27 | 5.080 | 5.110 | 4.960 | 5.010 | 4.842 | 298,115 |
| 2025-02-26 | 5.040 | 5.060 | 4.960 | 5.050 | 4.880 | 284,469 |
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.