Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.080 | 5.140 | 5.010 | 5.070 | 4.900 | 439,133 |
| 2025-02-24 | 5.060 | 5.100 | 4.990 | 5.080 | 4.909 | 340,008 |
| 2025-02-21 | 5.080 | 5.300 | 5.080 | 5.160 | 4.938 | 662,405 |
| 2025-02-20 | 5.250 | 5.270 | 5.050 | 5.130 | 4.910 | 642,432 |
| 2025-02-19 | 5.540 | 5.740 | 5.230 | 5.420 | 5.187 | 1,181,657 |
| 2025-02-18 | 5.690 | 5.740 | 5.660 | 5.680 | 5.436 | 189,642 |
| 2025-02-17 | 5.700 | 5.730 | 5.650 | 5.700 | 5.455 | 644,515 |
| 2025-02-14 | 5.690 | 5.770 | 5.680 | 5.690 | 5.445 | 956,544 |
| 2025-02-13 | 5.680 | 5.700 | 5.640 | 5.670 | 5.426 | 128,069 |
| 2025-02-12 | 5.700 | 5.710 | 5.650 | 5.660 | 5.417 | 134,810 |
| 2025-02-11 | 5.740 | 5.740 | 5.650 | 5.700 | 5.455 | 214,594 |
| 2025-02-10 | 5.700 | 5.735 | 5.640 | 5.690 | 5.445 | 383,574 |
| 2025-02-07 | 5.740 | 5.740 | 5.600 | 5.650 | 5.407 | 251,909 |
| 2025-02-06 | 5.660 | 5.720 | 5.650 | 5.700 | 5.455 | 142,675 |
| 2025-02-05 | 5.680 | 5.720 | 5.630 | 5.680 | 5.436 | 240,106 |
| 2025-02-04 | 5.700 | 5.800 | 5.630 | 5.680 | 5.436 | 809,409 |
| 2025-02-03 | 5.380 | 5.630 | 5.340 | 5.590 | 5.350 | 641,179 |
| 2025-01-31 | 5.350 | 5.520 | 5.350 | 5.470 | 5.235 | 205,483 |
| 2025-01-30 | 5.430 | 5.430 | 5.335 | 5.370 | 5.139 | 175,776 |
| 2025-01-29 | 5.330 | 5.440 | 5.330 | 5.430 | 5.197 | 285,712 |
| 2025-01-28 | 5.250 | 5.330 | 5.210 | 5.310 | 5.082 | 146,476 |
| 2025-01-24 | 5.310 | 5.320 | 5.210 | 5.240 | 5.015 | 206,185 |
| 2025-01-23 | 5.320 | 5.370 | 5.280 | 5.310 | 5.082 | 271,260 |
| 2025-01-22 | 5.470 | 5.470 | 5.280 | 5.340 | 5.111 | 151,467 |
| 2025-01-21 | 5.290 | 5.330 | 5.230 | 5.310 | 5.082 | 120,358 |
| 2025-01-20 | 5.160 | 5.250 | 5.160 | 5.250 | 5.024 | 339,303 |
| 2025-01-17 | 5.150 | 5.240 | 5.150 | 5.180 | 4.957 | 117,291 |
| 2025-01-16 | 5.160 | 5.260 | 5.145 | 5.200 | 4.977 | 169,567 |
| 2025-01-15 | 5.130 | 5.160 | 5.100 | 5.130 | 4.910 | 122,529 |
| 2025-01-14 | 5.100 | 5.150 | 5.050 | 5.110 | 4.890 | 314,633 |
| 2025-01-13 | 5.150 | 5.200 | 5.060 | 5.060 | 4.843 | 214,679 |
| 2025-01-10 | 5.350 | 5.350 | 5.230 | 5.240 | 5.015 | 104,123 |
| 2025-01-09 | 5.230 | 5.270 | 5.180 | 5.250 | 5.024 | 146,292 |
| 2025-01-08 | 5.330 | 5.330 | 5.240 | 5.260 | 5.034 | 129,029 |
| 2025-01-07 | 5.250 | 5.420 | 5.250 | 5.330 | 5.101 | 283,803 |
| 2025-01-06 | 5.500 | 5.500 | 5.330 | 5.370 | 5.139 | 224,657 |
| 2025-01-03 | 5.250 | 5.410 | 5.250 | 5.410 | 5.177 | 155,850 |
| 2025-01-02 | 5.350 | 5.390 | 5.270 | 5.390 | 5.158 | 125,721 |
| 2024-12-31 | 5.460 | 5.460 | 5.350 | 5.350 | 5.120 | 59,676 |
| 2024-12-30 | 5.410 | 5.460 | 5.350 | 5.420 | 5.187 | 121,333 |
| 2024-12-27 | 5.290 | 5.380 | 5.290 | 5.350 | 5.120 | 56,213 |
| 2024-12-24 | 5.300 | 5.360 | 5.280 | 5.360 | 5.130 | 43,035 |
| 2024-12-23 | 5.280 | 5.350 | 5.280 | 5.340 | 5.111 | 180,574 |
| 2024-12-20 | 5.320 | 5.380 | 5.280 | 5.310 | 5.082 | 209,552 |
| 2024-12-19 | 5.370 | 5.370 | 5.210 | 5.320 | 5.091 | 182,088 |
| 2024-12-18 | 5.280 | 5.500 | 5.280 | 5.450 | 5.216 | 346,486 |
| 2024-12-17 | 5.300 | 5.420 | 5.290 | 5.380 | 5.149 | 200,167 |
| 2024-12-16 | 5.400 | 5.450 | 5.280 | 5.350 | 5.120 | 282,268 |
| 2024-12-13 | 5.550 | 5.550 | 5.410 | 5.440 | 5.206 | 139,443 |
| 2024-12-12 | 5.460 | 5.560 | 5.430 | 5.530 | 5.292 | 174,431 |
| 2024-12-11 | 5.420 | 5.460 | 5.360 | 5.450 | 5.216 | 217,354 |
| 2024-12-10 | 5.500 | 5.570 | 5.340 | 5.370 | 5.139 | 467,621 |
| 2024-12-09 | 5.640 | 5.640 | 5.560 | 5.590 | 5.350 | 125,952 |
| 2024-12-06 | 5.670 | 5.670 | 5.545 | 5.590 | 5.350 | 387,501 |
| 2024-12-05 | 5.560 | 5.690 | 5.550 | 5.690 | 5.445 | 649,532 |
| 2024-12-04 | 5.350 | 5.580 | 5.350 | 5.490 | 5.254 | 1,074,278 |
| 2024-12-03 | 5.710 | 5.760 | 5.650 | 5.710 | 5.465 | 463,120 |
| 2024-12-02 | 5.880 | 5.880 | 5.730 | 5.730 | 5.484 | 180,029 |
| 2024-11-29 | 5.840 | 5.840 | 5.750 | 5.810 | 5.560 | 156,414 |
| 2024-11-28 | 5.770 | 5.875 | 5.760 | 5.830 | 5.579 | 292,297 |
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.