HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.455	0.460	0.445	0.445	0.445	179,148
2024-06-11	0.475	0.480	0.450	0.455	0.455	333,098
2024-06-07	0.465	0.470	0.460	0.470	0.470	90,830
2024-06-06	0.465	0.470	0.460	0.460	0.460	88,438
2024-06-05	0.465	0.480	0.460	0.465	0.465	115,662
2024-06-04	0.470	0.480	0.465	0.465	0.465	88,436
2024-06-03	0.480	0.480	0.465	0.465	0.465	431,422
2024-05-31	0.490	0.490	0.475	0.480	0.480	385,937
2024-05-30	0.475	0.480	0.460	0.460	0.460	265,387
2024-05-29	0.485	0.485	0.475	0.475	0.475	80,611
2024-05-28	0.480	0.485	0.475	0.480	0.480	198,904
2024-05-27	0.480	0.490	0.470	0.470	0.470	236,256
2024-05-24	0.490	0.495	0.475	0.480	0.480	450,375
2024-05-23	0.490	0.495	0.485	0.485	0.485	177,500
2024-05-22	0.510	0.510	0.490	0.495	0.495	193,126
2024-05-21	0.510	0.520	0.505	0.510	0.510	147,711
2024-05-20	0.525	0.530	0.500	0.505	0.505	869,232
2024-05-17	0.510	0.520	0.500	0.520	0.520	340,589
2024-05-16	0.485	0.510	0.485	0.510	0.510	675,123
2024-05-15	0.485	0.490	0.478	0.480	0.480	543,419
2024-05-14	0.485	0.485	0.465	0.470	0.470	197,584
2024-05-13	0.475	0.490	0.475	0.485	0.485	483,888
2024-05-10	0.465	0.475	0.460	0.465	0.465	174,087
2024-05-09	0.470	0.475	0.455	0.465	0.465	113,357
2024-05-08	0.485	0.485	0.470	0.475	0.475	110,483
2024-05-07	0.480	0.485	0.470	0.485	0.485	236,642
2024-05-06	0.495	0.500	0.480	0.485	0.485	528,493
2024-05-03	0.465	0.465	0.460	0.465	0.465	122,254
2024-05-02	0.460	0.470	0.450	0.465	0.465	128,172
2024-05-01	0.460	0.465	0.455	0.465	0.465	227,868
2024-04-30	0.475	0.480	0.460	0.460	0.460	241,946
2024-04-29	0.490	0.495	0.478	0.485	0.485	270,861
2024-04-26	0.490	0.500	0.485	0.485	0.485	149,361
2024-04-24	0.480	0.500	0.480	0.490	0.490	60,111
2024-04-23	0.490	0.505	0.490	0.495	0.495	282,236
2024-04-22	0.490	0.500	0.485	0.485	0.485	418,515
2024-04-19	0.470	0.480	0.460	0.480	0.480	221,997
2024-04-18	0.460	0.470	0.460	0.460	0.460	113,512
2024-04-17	0.460	0.470	0.460	0.470	0.470	85,206
2024-04-16	0.465	0.470	0.460	0.460	0.460	206,009
2024-04-15	0.480	0.480	0.465	0.470	0.470	207,826
2024-04-12	0.475	0.485	0.470	0.478	0.478	159,729
2024-04-11	0.465	0.475	0.465	0.475	0.475	144,100
2024-04-10	0.475	0.480	0.465	0.465	0.465	306,854
2024-04-09	0.470	0.480	0.470	0.470	0.470	172,649
2024-04-08	0.470	0.478	0.470	0.470	0.470	137,355
2024-04-05	0.475	0.475	0.470	0.475	0.475	39,766
2024-04-04	0.470	0.475	0.470	0.475	0.475	94,537
2024-04-03	0.475	0.480	0.470	0.470	0.470	69,407
2024-04-02	0.475	0.480	0.470	0.475	0.475	83,299
2024-03-28	0.480	0.485	0.475	0.480	0.480	112,692
2024-03-27	0.475	0.480	0.470	0.480	0.480	94,160
2024-03-26	0.475	0.480	0.470	0.470	0.470	137,798
2024-03-25	0.490	0.493	0.475	0.480	0.480	327,582
2024-03-22	0.495	0.500	0.490	0.490	0.490	120,849
2024-03-21	0.510	0.520	0.495	0.500	0.500	414,253
2024-03-20	0.510	0.520	0.490	0.500	0.500	463,167
2024-03-19	0.505	0.520	0.505	0.510	0.510	231,800
2024-03-18	0.510	0.525	0.495	0.500	0.500	281,344
2024-03-15	0.500	0.515	0.490	0.510	0.510	380,089

← NewerPage 11 of 22 · 1,270 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.