HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.675	0.680	0.635	0.680	0.680	479,979
2023-12-14	0.660	0.680	0.650	0.675	0.675	105,441
2023-12-13	0.670	0.670	0.645	0.645	0.645	185,013
2023-12-12	0.690	0.695	0.650	0.665	0.665	296,243
2023-12-11	0.660	0.710	0.660	0.690	0.690	631,515
2023-12-08	0.660	0.665	0.645	0.655	0.655	97,029
2023-12-07	0.650	0.670	0.640	0.650	0.650	185,007
2023-12-06	0.660	0.660	0.640	0.640	0.640	36,942
2023-12-05	0.655	0.660	0.640	0.655	0.655	222,488
2023-12-04	0.650	0.665	0.640	0.650	0.650	257,473
2023-12-01	0.630	0.650	0.625	0.650	0.650	233,378
2023-11-30	0.640	0.640	0.625	0.630	0.630	132,285
2023-11-29	0.650	0.655	0.635	0.635	0.635	93,701
2023-11-28	0.650	0.650	0.630	0.645	0.645	39,318
2023-11-27	0.665	0.680	0.630	0.630	0.630	245,280
2023-11-24	0.645	0.680	0.620	0.650	0.650	380,819
2023-11-23	0.635	0.645	0.610	0.645	0.645	206,041
2023-11-22	0.620	0.670	0.585	0.635	0.635	330,300
2023-11-21	0.585	0.645	0.580	0.620	0.620	366,003
2023-11-20	0.600	0.600	0.565	0.570	0.570	234,631
2023-11-17	0.590	0.600	0.560	0.600	0.600	149,298
2023-11-16	0.600	0.605	0.580	0.585	0.585	113,582
2023-11-15	0.570	0.610	0.560	0.600	0.600	368,080
2023-11-14	0.590	0.595	0.560	0.560	0.560	269,893
2023-11-13	0.625	0.625	0.550	0.595	0.595	744,287
2023-11-10	0.610	0.625	0.610	0.625	0.625	116,545
2023-11-09	0.630	0.635	0.615	0.615	0.615	205,086
2023-11-08	0.645	0.660	0.620	0.640	0.640	162,824
2023-11-07	0.665	0.665	0.625	0.640	0.640	255,443
2023-11-06	0.680	0.690	0.650	0.665	0.665	516,360
2023-11-03	0.630	0.670	0.625	0.670	0.670	418,934
2023-11-02	0.635	0.650	0.615	0.620	0.620	175,596
2023-11-01	0.605	0.665	0.605	0.630	0.630	364,444
2023-10-31	0.615	0.630	0.600	0.605	0.605	191,379
2023-10-30	0.600	0.640	0.590	0.640	0.640	405,980
2023-10-27	0.565	0.600	0.550	0.570	0.570	301,176
2023-10-26	0.600	0.600	0.565	0.565	0.565	257,648
2023-10-25	0.600	0.650	0.570	0.600	0.600	683,613
2023-10-24	0.585	0.605	0.565	0.600	0.600	252,555
2023-10-23	0.580	0.625	0.560	0.585	0.585	672,051
2023-10-20	0.535	0.570	0.535	0.560	0.560	224,513
2023-10-19	0.550	0.550	0.535	0.535	0.535	55,538
2023-10-18	0.540	0.550	0.530	0.550	0.550	88,867
2023-10-17	0.530	0.540	0.520	0.540	0.540	137,466
2023-10-16	0.540	0.565	0.525	0.530	0.530	40,170
2023-10-13	0.565	0.570	0.540	0.540	0.540	55,327
2023-10-12	0.560	0.585	0.550	0.560	0.560	161,793
2023-10-11	0.570	0.600	0.555	0.555	0.555	225,429
2023-10-10	0.530	0.605	0.525	0.565	0.565	493,474
2023-10-09	0.505	0.535	0.505	0.530	0.530	278,164
2023-10-06	0.510	0.510	0.498	0.505	0.505	66,223
2023-10-05	0.500	0.505	0.495	0.500	0.500	52,039
2023-10-04	0.510	0.515	0.495	0.500	0.500	105,727
2023-10-03	0.510	0.520	0.505	0.510	0.510	118,399
2023-10-02	0.530	0.535	0.510	0.535	0.535	110,995
2023-09-29	0.505	0.530	0.495	0.530	0.530	322,208
2023-09-28	0.510	0.525	0.500	0.505	0.505	164,747
2023-09-27	0.515	0.520	0.510	0.510	0.510	103,997
2023-09-26	0.530	0.530	0.510	0.510	0.510	127,750
2023-09-25	0.520	0.540	0.515	0.530	0.530	188,337

← NewerPage 13 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.