HAZER Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.320	0.320	0.305	0.310	0.310	293,520
2024-09-03	0.320	0.325	0.320	0.320	0.320	28,951
2024-09-02	0.320	0.325	0.315	0.325	0.325	159,100
2024-08-30	0.335	0.335	0.315	0.320	0.320	269,894
2024-08-29	0.350	0.350	0.320	0.330	0.330	160,755
2024-08-28	0.355	0.355	0.340	0.345	0.345	83,382
2024-08-27	0.350	0.355	0.340	0.355	0.355	83,941
2024-08-26	0.350	0.355	0.345	0.355	0.355	220,619
2024-08-23	0.345	0.355	0.340	0.350	0.350	151,095
2024-08-22	0.350	0.385	0.345	0.345	0.345	521,013
2024-08-21	0.350	0.355	0.345	0.350	0.350	174,217
2024-08-20	0.335	0.345	0.335	0.335	0.335	5,364
2024-08-19	0.345	0.350	0.335	0.335	0.335	138,860
2024-08-16	0.345	0.350	0.340	0.345	0.345	69,714
2024-08-15	0.345	0.345	0.335	0.345	0.345	56,982
2024-08-14	0.335	0.345	0.335	0.345	0.345	70,305
2024-08-13	0.330	0.345	0.320	0.335	0.335	154,894
2024-08-12	0.335	0.355	0.325	0.335	0.335	556,831
2024-08-09	0.315	0.340	0.310	0.330	0.330	571,423
2024-08-08	0.310	0.310	0.293	0.300	0.300	133,339
2024-08-07	0.310	0.310	0.295	0.310	0.310	204,253
2024-08-06	0.310	0.310	0.290	0.305	0.305	470,920
2024-08-05	0.335	0.335	0.315	0.315	0.315	263,574
2024-08-02	0.350	0.350	0.335	0.335	0.335	75,668
2024-08-01	0.345	0.350	0.340	0.350	0.350	40,272
2024-07-31	0.335	0.350	0.335	0.350	0.350	163,262
2024-07-30	0.345	0.345	0.330	0.335	0.335	157,682
2024-07-29	0.340	0.345	0.335	0.340	0.340	142,634
2024-07-26	0.345	0.350	0.335	0.345	0.345	135,266
2024-07-25	0.355	0.355	0.345	0.345	0.345	486,455
2024-07-24	0.365	0.365	0.350	0.355	0.355	236,815
2024-07-23	0.360	0.365	0.355	0.355	0.355	246,154
2024-07-22	0.370	0.375	0.360	0.360	0.360	142,212
2024-07-19	0.380	0.380	0.365	0.365	0.365	300,607
2024-07-18	0.375	0.380	0.370	0.370	0.370	253,870
2024-07-17	0.370	0.380	0.360	0.380	0.380	304,573
2024-07-16	0.380	0.380	0.365	0.380	0.380	96,207
2024-07-15	0.370	0.380	0.360	0.375	0.375	232,439
2024-07-12	0.360	0.370	0.355	0.370	0.370	242,852
2024-07-11	0.355	0.365	0.355	0.360	0.360	285,974
2024-07-10	0.375	0.375	0.350	0.355	0.355	496,083
2024-07-09	0.370	0.380	0.370	0.375	0.375	88,353
2024-07-08	0.370	0.375	0.360	0.375	0.375	155,710
2024-07-05	0.385	0.385	0.365	0.370	0.370	401,369
2024-07-04	0.385	0.390	0.375	0.380	0.380	145,593
2024-07-03	0.370	0.380	0.370	0.375	0.375	124,287
2024-07-02	0.380	0.380	0.365	0.375	0.375	114,374
2024-07-01	0.365	0.380	0.365	0.375	0.375	78,851
2024-06-28	0.380	0.385	0.360	0.370	0.370	672,963
2024-06-27	0.380	0.380	0.350	0.360	0.360	262,331
2024-06-26	0.390	0.390	0.375	0.375	0.375	239,005
2024-06-25	0.395	0.395	0.370	0.385	0.385	328,364
2024-06-24	0.400	0.400	0.385	0.385	0.385	245,061
2024-06-21	0.400	0.405	0.395	0.405	0.405	219,286
2024-06-20	0.390	0.400	0.390	0.400	0.400	255,777
2024-06-19	0.390	0.405	0.380	0.390	0.390	419,661
2024-06-18	0.405	0.410	0.390	0.400	0.400	359,819
2024-06-17	0.410	0.415	0.400	0.410	0.410	258,642
2024-06-14	0.420	0.420	0.405	0.415	0.415	287,387
2024-06-13	0.450	0.450	0.420	0.425	0.425	515,680

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.