HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.500	0.505	0.495	0.505	0.505	254,356
2024-03-13	0.500	0.500	0.493	0.500	0.500	244,574
2024-03-12	0.495	0.505	0.490	0.490	0.490	394,251
2024-03-11	0.500	0.500	0.495	0.500	0.500	91,931
2024-03-08	0.495	0.500	0.490	0.500	0.500	286,921
2024-03-07	0.490	0.495	0.490	0.495	0.495	58,810
2024-03-06	0.500	0.500	0.490	0.490	0.490	59,601
2024-03-05	0.500	0.500	0.490	0.490	0.490	170,638
2024-03-04	0.500	0.500	0.490	0.500	0.500	185,976
2024-03-01	0.495	0.500	0.490	0.500	0.500	144,421
2024-02-29	0.490	0.495	0.485	0.490	0.490	254,466
2024-02-28	0.490	0.495	0.485	0.490	0.490	382,434
2024-02-27	0.495	0.495	0.490	0.490	0.490	198,652
2024-02-26	0.490	0.495	0.485	0.490	0.490	395,685
2024-02-23	0.500	0.500	0.485	0.485	0.485	753,287
2024-02-22	0.495	0.510	0.495	0.500	0.500	386,179
2024-02-21	0.495	0.500	0.490	0.495	0.495	463,974
2024-02-20	0.500	0.500	0.490	0.490	0.490	600,458
2024-02-19	0.505	0.505	0.490	0.500	0.500	1,156,301
2024-02-16	0.555	0.555	0.555	0.555	0.555	0
2024-02-15	0.555	0.555	0.555	0.555	0.555	0
2024-02-14	0.560	0.590	0.540	0.555	0.555	373,494
2024-02-13	0.535	0.565	0.530	0.540	0.540	255,452
2024-02-12	0.570	0.570	0.550	0.550	0.550	249,457
2024-02-09	0.600	0.600	0.570	0.570	0.570	302,969
2024-02-08	0.600	0.620	0.590	0.595	0.595	187,321
2024-02-07	0.630	0.630	0.600	0.610	0.610	278,258
2024-02-06	0.650	0.650	0.620	0.625	0.625	293,932
2024-02-05	0.660	0.670	0.630	0.635	0.635	464,340
2024-02-02	0.670	0.680	0.625	0.650	0.650	541,616
2024-02-01	0.660	0.715	0.620	0.680	0.680	1,458,044
2024-01-31	0.630	0.650	0.600	0.600	0.600	168,805
2024-01-30	0.650	0.650	0.600	0.650	0.650	196,418
2024-01-29	0.580	0.665	0.580	0.650	0.650	155,040
2024-01-25	0.590	0.590	0.560	0.580	0.580	161,573
2024-01-24	0.550	0.595	0.550	0.595	0.595	112,868
2024-01-23	0.555	0.575	0.550	0.550	0.550	136,840
2024-01-22	0.590	0.590	0.545	0.555	0.555	543,306
2024-01-19	0.600	0.620	0.575	0.585	0.585	116,205
2024-01-18	0.590	0.620	0.575	0.600	0.600	129,209
2024-01-17	0.610	0.640	0.565	0.595	0.595	300,135
2024-01-16	0.620	0.630	0.605	0.610	0.610	154,988
2024-01-15	0.650	0.650	0.625	0.630	0.630	44,890
2024-01-12	0.635	0.650	0.625	0.650	0.650	140,814
2024-01-11	0.645	0.660	0.640	0.640	0.640	71,959
2024-01-10	0.635	0.650	0.630	0.645	0.645	70,779
2024-01-09	0.650	0.650	0.625	0.630	0.630	105,989
2024-01-08	0.665	0.670	0.645	0.645	0.645	191,573
2024-01-05	0.670	0.675	0.660	0.665	0.665	53,923
2024-01-04	0.685	0.685	0.660	0.675	0.675	92,915
2024-01-03	0.680	0.695	0.650	0.695	0.695	199,150
2024-01-02	0.685	0.685	0.665	0.680	0.680	137,756
2023-12-29	0.695	0.695	0.670	0.685	0.685	120,339
2023-12-28	0.680	0.700	0.680	0.695	0.695	127,165
2023-12-27	0.680	0.700	0.680	0.700	0.700	95,543
2023-12-22	0.700	0.710	0.680	0.680	0.680	203,951
2023-12-21	0.650	0.705	0.650	0.695	0.695	852,680
2023-12-20	0.640	0.645	0.625	0.625	0.625	156,425
2023-12-19	0.670	0.670	0.630	0.645	0.645	182,688
2023-12-18	0.670	0.670	0.640	0.670	0.670	71,330

← NewerPage 12 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.