HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.482	0.506	0.482	0.506	0.506	244,762
2023-03-31	0.477	0.487	0.472	0.482	0.482	55,580
2023-03-30	0.487	0.487	0.472	0.477	0.477	171,650
2023-03-29	0.482	0.487	0.463	0.487	0.487	91,258
2023-03-28	0.468	0.482	0.463	0.482	0.482	69,147
2023-03-27	0.463	0.477	0.463	0.477	0.477	41,602
2023-03-24	0.482	0.482	0.463	0.463	0.463	159,733
2023-03-23	0.477	0.480	0.468	0.477	0.477	107,484
2023-03-22	0.487	0.492	0.477	0.477	0.477	120,529
2023-03-21	0.477	0.492	0.477	0.492	0.492	101,958
2023-03-20	0.487	0.492	0.468	0.492	0.492	294,480
2023-03-17	0.482	0.487	0.468	0.487	0.487	126,404
2023-03-16	0.497	0.497	0.477	0.487	0.487	184,897
2023-03-15	0.516	0.516	0.487	0.492	0.492	220,012
2023-03-14	0.502	0.506	0.492	0.492	0.492	120,096
2023-03-13	0.526	0.526	0.506	0.521	0.521	58,904
2023-03-10	0.516	0.545	0.516	0.531	0.531	94,217
2023-03-09	0.545	0.545	0.502	0.511	0.511	83,570
2023-03-08	0.487	0.565	0.482	0.541	0.541	592,715
2023-03-07	0.506	0.516	0.487	0.487	0.487	409,954
2023-03-06	0.536	0.536	0.506	0.506	0.506	335,241
2023-03-03	0.550	0.550	0.536	0.550	0.550	64,547
2023-03-02	0.531	0.550	0.531	0.545	0.545	323,723
2023-03-01	0.536	0.541	0.526	0.531	0.531	107,593
2023-02-28	0.545	0.545	0.536	0.545	0.545	125,050
2023-02-27	0.545	0.555	0.541	0.545	0.545	72,593
2023-02-24	0.555	0.555	0.541	0.555	0.555	127,664
2023-02-23	0.565	0.565	0.545	0.555	0.555	70,658
2023-02-22	0.565	0.565	0.545	0.545	0.545	99,942
2023-02-21	0.560	0.565	0.550	0.565	0.565	161,524
2023-02-20	0.555	0.565	0.555	0.560	0.560	86,607
2023-02-17	0.565	0.565	0.555	0.555	0.555	110,113
2023-02-16	0.580	0.580	0.560	0.580	0.580	84,852
2023-02-15	0.565	0.570	0.565	0.570	0.570	75,327
2023-02-14	0.575	0.575	0.565	0.565	0.565	78,401
2023-02-13	0.570	0.580	0.560	0.575	0.575	214,509
2023-02-10	0.584	0.584	0.560	0.565	0.565	162,156
2023-02-09	0.565	0.584	0.560	0.584	0.584	148,471
2023-02-08	0.570	0.580	0.565	0.565	0.565	79,108
2023-02-07	0.584	0.584	0.567	0.575	0.575	109,021
2023-02-06	0.584	0.584	0.570	0.580	0.580	81,619
2023-02-03	0.594	0.594	0.580	0.589	0.589	201,383
2023-02-02	0.575	0.594	0.575	0.594	0.594	219,488
2023-02-01	0.575	0.580	0.565	0.565	0.565	77,110
2023-01-31	0.594	0.594	0.565	0.565	0.565	207,971
2023-01-30	0.599	0.599	0.575	0.594	0.594	210,963
2023-01-27	0.580	0.594	0.580	0.589	0.589	174,690
2023-01-25	0.589	0.594	0.580	0.594	0.594	101,403
2023-01-24	0.594	0.604	0.589	0.589	0.589	102,193
2023-01-23	0.584	0.594	0.580	0.594	0.594	144,913
2023-01-20	0.609	0.609	0.584	0.584	0.584	149,219
2023-01-19	0.594	0.614	0.594	0.614	0.614	51,589
2023-01-18	0.609	0.609	0.587	0.594	0.594	126,830
2023-01-17	0.614	0.633	0.609	0.609	0.609	160,422
2023-01-16	0.589	0.614	0.589	0.614	0.614	213,415
2023-01-13	0.589	0.604	0.575	0.584	0.584	76,221
2023-01-12	0.580	0.594	0.570	0.594	0.594	105,078
2023-01-11	0.570	0.584	0.560	0.580	0.580	310,174
2023-01-10	0.570	0.570	0.565	0.570	0.570	141,304
2023-01-09	0.565	0.570	0.560	0.570	0.570	156,389

← NewerPage 16 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.