HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.614	0.623	0.594	0.614	0.614	304,762
2023-06-29	0.618	0.623	0.609	0.623	0.623	91,028
2023-06-28	0.628	0.628	0.601	0.618	0.618	162,650
2023-06-27	0.638	0.640	0.623	0.623	0.623	87,210
2023-06-26	0.667	0.667	0.638	0.638	0.638	289,039
2023-06-23	0.662	0.672	0.657	0.667	0.667	210,122
2023-06-22	0.662	0.672	0.657	0.662	0.662	91,548
2023-06-21	0.643	0.662	0.633	0.662	0.662	183,873
2023-06-20	0.657	0.657	0.643	0.643	0.643	83,289
2023-06-19	0.648	0.657	0.643	0.653	0.653	132,167
2023-06-16	0.672	0.672	0.643	0.648	0.648	280,356
2023-06-15	0.672	0.677	0.660	0.672	0.672	149,348
2023-06-14	0.653	0.677	0.653	0.677	0.677	58,248
2023-06-13	0.692	0.701	0.653	0.657	0.657	273,439
2023-06-09	0.687	0.696	0.684	0.687	0.687	68,209
2023-06-08	0.716	0.716	0.684	0.687	0.687	186,682
2023-06-07	0.745	0.745	0.711	0.716	0.716	323,308
2023-06-06	0.740	0.750	0.730	0.750	0.750	297,852
2023-06-05	0.760	0.774	0.735	0.745	0.745	285,361
2023-06-02	0.735	0.760	0.730	0.760	0.760	297,800
2023-06-01	0.760	0.779	0.730	0.730	0.730	251,118
2023-05-31	0.769	0.769	0.730	0.760	0.760	230,975
2023-05-30	0.779	0.808	0.740	0.760	0.760	818,473
2023-05-29	0.750	0.760	0.730	0.755	0.755	592,862
2023-05-26	0.672	0.730	0.672	0.726	0.726	1,067,854
2023-05-25	0.667	0.672	0.662	0.672	0.672	138,692
2023-05-24	0.667	0.674	0.662	0.662	0.662	170,893
2023-05-23	0.682	0.682	0.667	0.667	0.667	119,759
2023-05-22	0.677	0.692	0.662	0.667	0.667	363,226
2023-05-19	0.633	0.653	0.633	0.653	0.653	67,685
2023-05-18	0.662	0.662	0.623	0.628	0.628	167,645
2023-05-17	0.657	0.657	0.633	0.648	0.648	93,850
2023-05-16	0.653	0.662	0.640	0.643	0.643	97,739
2023-05-15	0.682	0.687	0.648	0.657	0.657	213,983
2023-05-12	0.696	0.696	0.653	0.667	0.667	137,969
2023-05-11	0.692	0.706	0.677	0.696	0.696	306,705
2023-05-10	0.653	0.706	0.653	0.677	0.677	1,276,916
2023-05-09	0.643	0.662	0.623	0.633	0.633	230,174
2023-05-08	0.614	0.633	0.604	0.633	0.633	194,167
2023-05-05	0.609	0.609	0.599	0.604	0.604	45,145
2023-05-04	0.623	0.623	0.604	0.623	0.623	80,317
2023-05-03	0.614	0.618	0.604	0.609	0.609	66,777
2023-05-02	0.628	0.628	0.609	0.623	0.623	94,381
2023-05-01	0.614	0.638	0.614	0.628	0.628	157,345
2023-04-28	0.604	0.618	0.594	0.614	0.614	95,973
2023-04-27	0.609	0.609	0.589	0.594	0.594	78,778
2023-04-26	0.623	0.628	0.589	0.609	0.609	130,224
2023-04-24	0.648	0.648	0.609	0.618	0.618	69,703
2023-04-21	0.682	0.682	0.633	0.648	0.648	205,212
2023-04-20	0.662	0.682	0.662	0.662	0.662	58,357
2023-04-19	0.692	0.692	0.653	0.687	0.687	158,634
2023-04-18	0.687	0.692	0.667	0.687	0.687	349,962
2023-04-17	0.701	0.701	0.653	0.687	0.687	552,650
2023-04-14	0.614	0.706	0.609	0.692	0.692	652,179
2023-04-13	0.609	0.628	0.599	0.609	0.609	254,036
2023-04-12	0.594	0.609	0.589	0.604	0.604	410,216
2023-04-11	0.555	0.594	0.555	0.594	0.594	655,833
2023-04-06	0.536	0.536	0.506	0.536	0.536	250,464
2023-04-05	0.506	0.536	0.506	0.536	0.536	228,473
2023-04-04	0.506	0.506	0.492	0.492	0.492	66,185

← NewerPage 15 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.