Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.760 | 5.835 | 5.700 | 5.770 | 5.522 | 365,151 |
| 2024-11-26 | 5.590 | 5.760 | 5.525 | 5.700 | 5.455 | 339,041 |
| 2024-11-25 | 5.580 | 5.580 | 5.490 | 5.570 | 5.331 | 287,784 |
| 2024-11-22 | 5.550 | 5.590 | 5.460 | 5.500 | 5.264 | 305,940 |
| 2024-11-21 | 5.550 | 5.560 | 5.380 | 5.450 | 5.216 | 355,994 |
| 2024-11-20 | 5.620 | 5.620 | 5.450 | 5.520 | 5.283 | 172,812 |
| 2024-11-19 | 5.350 | 5.580 | 5.320 | 5.520 | 5.283 | 266,029 |
| 2024-11-18 | 5.670 | 5.690 | 5.400 | 5.470 | 5.235 | 173,842 |
| 2024-11-15 | 5.680 | 5.710 | 5.580 | 5.640 | 5.398 | 355,975 |
| 2024-11-14 | 5.510 | 5.690 | 5.510 | 5.640 | 5.398 | 958,597 |
| 2024-11-13 | 5.410 | 5.590 | 5.390 | 5.520 | 5.283 | 904,174 |
| 2024-11-12 | 5.300 | 5.490 | 5.270 | 5.450 | 5.216 | 380,553 |
| 2024-11-11 | 5.220 | 5.320 | 5.190 | 5.270 | 5.044 | 606,429 |
| 2024-11-08 | 5.100 | 5.320 | 5.100 | 5.240 | 5.015 | 630,861 |
| 2024-11-07 | 5.010 | 5.100 | 4.960 | 5.090 | 4.871 | 450,593 |
| 2024-11-06 | 4.980 | 5.000 | 4.900 | 4.980 | 4.766 | 382,720 |
| 2024-11-05 | 4.850 | 4.900 | 4.840 | 4.870 | 4.661 | 83,711 |
| 2024-11-04 | 4.960 | 4.960 | 4.880 | 4.900 | 4.689 | 129,677 |
| 2024-11-01 | 5.020 | 5.020 | 4.880 | 4.910 | 4.699 | 184,411 |
| 2024-10-31 | 4.970 | 4.990 | 4.920 | 4.970 | 4.756 | 247,536 |
| 2024-10-30 | 4.910 | 5.000 | 4.910 | 4.980 | 4.766 | 237,416 |
| 2024-10-29 | 5.000 | 5.070 | 4.960 | 4.970 | 4.756 | 396,736 |
| 2024-10-28 | 5.070 | 5.100 | 4.980 | 4.990 | 4.776 | 216,523 |
| 2024-10-25 | 5.010 | 5.120 | 5.010 | 5.070 | 4.852 | 273,462 |
| 2024-10-24 | 4.970 | 5.025 | 4.935 | 5.000 | 4.785 | 265,945 |
| 2024-10-23 | 4.970 | 5.010 | 4.930 | 4.960 | 4.747 | 160,760 |
| 2024-10-22 | 4.820 | 4.980 | 4.820 | 4.940 | 4.728 | 252,708 |
| 2024-10-21 | 4.940 | 4.940 | 4.800 | 4.820 | 4.613 | 827,908 |
| 2024-10-18 | 4.930 | 4.930 | 4.870 | 4.900 | 4.689 | 250,134 |
| 2024-10-17 | 4.930 | 4.990 | 4.900 | 4.940 | 4.728 | 239,666 |
| 2024-10-16 | 5.040 | 5.050 | 4.880 | 4.880 | 4.670 | 311,344 |
| 2024-10-15 | 5.050 | 5.100 | 5.010 | 5.060 | 4.843 | 619,863 |
| 2024-10-14 | 5.000 | 5.120 | 5.000 | 5.090 | 4.871 | 626,983 |
| 2024-10-11 | 4.960 | 5.015 | 4.910 | 4.930 | 4.718 | 378,057 |
| 2024-10-10 | 4.720 | 4.970 | 4.720 | 4.970 | 4.756 | 439,910 |
| 2024-10-09 | 4.650 | 4.720 | 4.650 | 4.720 | 4.517 | 120,837 |
| 2024-10-08 | 4.630 | 4.710 | 4.620 | 4.650 | 4.450 | 224,584 |
| 2024-10-07 | 4.670 | 4.700 | 4.620 | 4.650 | 4.450 | 172,919 |
| 2024-10-04 | 4.630 | 4.700 | 4.630 | 4.690 | 4.488 | 269,237 |
| 2024-10-03 | 4.700 | 4.730 | 4.655 | 4.700 | 4.498 | 135,333 |
| 2024-10-02 | 4.680 | 4.740 | 4.660 | 4.710 | 4.508 | 166,626 |
| 2024-10-01 | 4.730 | 4.780 | 4.690 | 4.760 | 4.555 | 396,615 |
| 2024-09-30 | 4.720 | 4.780 | 4.700 | 4.760 | 4.555 | 224,567 |
| 2024-09-27 | 4.690 | 4.750 | 4.640 | 4.720 | 4.517 | 230,214 |
| 2024-09-26 | 4.630 | 4.710 | 4.630 | 4.680 | 4.479 | 192,123 |
| 2024-09-25 | 4.530 | 4.675 | 4.530 | 4.630 | 4.431 | 510,351 |
| 2024-09-24 | 4.450 | 4.545 | 4.430 | 4.530 | 4.335 | 334,060 |
| 2024-09-23 | 4.410 | 4.480 | 4.380 | 4.430 | 4.240 | 133,504 |
| 2024-09-20 | 4.360 | 4.450 | 4.330 | 4.400 | 4.211 | 1,643,221 |
| 2024-09-19 | 4.320 | 4.365 | 4.270 | 4.330 | 4.144 | 395,872 |
| 2024-09-18 | 4.400 | 4.400 | 4.300 | 4.300 | 4.115 | 135,306 |
| 2024-09-17 | 4.380 | 4.430 | 4.340 | 4.350 | 4.163 | 436,008 |
| 2024-09-16 | 4.330 | 4.380 | 4.320 | 4.370 | 4.182 | 182,955 |
| 2024-09-13 | 4.430 | 4.430 | 4.350 | 4.350 | 4.163 | 91,851 |
| 2024-09-12 | 4.340 | 4.440 | 4.340 | 4.390 | 4.201 | 173,504 |
| 2024-09-11 | 4.360 | 4.380 | 4.330 | 4.350 | 4.163 | 168,961 |
| 2024-09-10 | 4.380 | 4.395 | 4.275 | 4.370 | 4.182 | 298,457 |
| 2024-09-09 | 4.310 | 4.390 | 4.300 | 4.360 | 4.173 | 123,310 |
| 2024-09-06 | 4.450 | 4.470 | 4.335 | 4.370 | 4.182 | 367,895 |
| 2024-09-05 | 4.350 | 4.430 | 4.340 | 4.420 | 4.230 | 275,269 |
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.