HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.495	0.530	0.495	0.515	0.515	242,807
2023-09-21	0.510	0.520	0.490	0.490	0.490	142,892
2023-09-20	0.465	0.505	0.465	0.490	0.490	781,149
2023-09-19	0.465	0.465	0.450	0.460	0.460	134,164
2023-09-18	0.465	0.465	0.460	0.465	0.465	70,806
2023-09-15	0.460	0.465	0.460	0.465	0.465	163,544
2023-09-14	0.455	0.465	0.450	0.465	0.465	102,526
2023-09-13	0.470	0.475	0.455	0.455	0.455	104,112
2023-09-12	0.470	0.475	0.460	0.475	0.475	36,927
2023-09-11	0.470	0.480	0.465	0.475	0.475	99,826
2023-09-08	0.455	0.475	0.450	0.465	0.465	145,270
2023-09-07	0.480	0.480	0.455	0.455	0.455	182,260
2023-09-06	0.480	0.485	0.470	0.470	0.470	70,851
2023-09-05	0.480	0.480	0.470	0.480	0.480	95,434
2023-09-04	0.485	0.500	0.480	0.480	0.480	214,737
2023-09-01	0.465	0.490	0.465	0.490	0.490	113,892
2023-08-31	0.460	0.500	0.460	0.465	0.465	1,398,155
2023-08-30	0.465	0.475	0.460	0.470	0.470	316,641
2023-08-29	0.465	0.475	0.460	0.475	0.475	222,092
2023-08-28	0.475	0.480	0.460	0.460	0.460	364,240
2023-08-25	0.500	0.500	0.475	0.475	0.475	376,535
2023-08-24	0.475	0.505	0.475	0.480	0.480	430,805
2023-08-23	0.475	0.485	0.470	0.475	0.475	340,223
2023-08-22	0.500	0.500	0.475	0.480	0.480	418,453
2023-08-21	0.490	0.500	0.485	0.495	0.495	111,881
2023-08-18	0.490	0.495	0.490	0.490	0.490	80,578
2023-08-17	0.500	0.500	0.490	0.500	0.500	154,822
2023-08-16	0.505	0.510	0.495	0.500	0.500	153,636
2023-08-15	0.520	0.530	0.500	0.500	0.500	161,609
2023-08-14	0.545	0.555	0.520	0.530	0.530	175,694
2023-08-11	0.520	0.550	0.520	0.525	0.525	144,361
2023-08-10	0.500	0.530	0.490	0.520	0.520	310,429
2023-08-09	0.525	0.525	0.505	0.505	0.505	114,305
2023-08-08	0.525	0.530	0.515	0.520	0.520	65,155
2023-08-07	0.545	0.550	0.515	0.525	0.525	202,150
2023-08-04	0.590	0.590	0.540	0.545	0.545	213,834
2023-08-03	0.560	0.590	0.530	0.590	0.590	356,357
2023-08-02	0.555	0.575	0.555	0.560	0.560	153,217
2023-08-01	0.584	0.594	0.536	0.560	0.560	404,003
2023-07-31	0.487	0.638	0.487	0.584	0.584	995,532
2023-07-28	0.526	0.526	0.526	0.526	0.526	0
2023-07-27	0.526	0.526	0.526	0.526	0.526	0
2023-07-26	0.536	0.555	0.526	0.526	0.526	162,491
2023-07-25	0.531	0.550	0.526	0.541	0.541	187,450
2023-07-24	0.565	0.570	0.516	0.531	0.531	382,232
2023-07-21	0.575	0.575	0.570	0.575	0.575	58,293
2023-07-20	0.575	0.575	0.565	0.570	0.570	51,437
2023-07-19	0.570	0.584	0.565	0.575	0.575	154,277
2023-07-18	0.584	0.594	0.570	0.575	0.575	71,664
2023-07-17	0.584	0.589	0.580	0.584	0.584	59,050
2023-07-14	0.599	0.604	0.589	0.604	0.604	80,849
2023-07-13	0.599	0.604	0.584	0.594	0.594	54,606
2023-07-12	0.570	0.594	0.570	0.580	0.580	85,809
2023-07-11	0.589	0.594	0.565	0.580	0.580	112,317
2023-07-10	0.604	0.604	0.558	0.580	0.580	420,349
2023-07-07	0.623	0.623	0.614	0.614	0.614	34,314
2023-07-06	0.638	0.638	0.616	0.633	0.633	49,017
2023-07-05	0.638	0.638	0.623	0.638	0.638	90,173
2023-07-04	0.618	0.638	0.618	0.638	0.638	52,009
2023-07-03	0.614	0.623	0.609	0.614	0.614	55,328

← NewerPage 14 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.