HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.565	0.570	0.560	0.570	0.570	156,389
2023-01-06	0.570	0.570	0.555	0.565	0.565	84,424
2023-01-05	0.565	0.575	0.560	0.570	0.570	98,819
2023-01-04	0.555	0.565	0.555	0.565	0.565	33,411
2023-01-03	0.555	0.560	0.555	0.555	0.555	102,595
2022-12-30	0.575	0.575	0.555	0.555	0.555	164,690
2022-12-29	0.550	0.575	0.550	0.575	0.575	46,992
2022-12-28	0.584	0.584	0.541	0.550	0.550	163,908
2022-12-23	0.589	0.594	0.584	0.584	0.584	262,998
2022-12-22	0.599	0.599	0.589	0.594	0.594	44,498
2022-12-21	0.623	0.623	0.589	0.589	0.589	189,362
2022-12-20	0.638	0.638	0.618	0.623	0.623	149,970
2022-12-19	0.638	0.638	0.633	0.638	0.638	38,806
2022-12-16	0.638	0.638	0.633	0.638	0.638	152,085
2022-12-15	0.653	0.653	0.638	0.643	0.643	47,804
2022-12-14	0.648	0.653	0.638	0.653	0.653	56,099
2022-12-13	0.657	0.657	0.643	0.653	0.653	46,220
2022-12-12	0.657	0.657	0.638	0.657	0.657	143,929
2022-12-09	0.643	0.657	0.643	0.657	0.657	76,732
2022-12-08	0.662	0.662	0.643	0.643	0.643	41,563
2022-12-07	0.662	0.662	0.643	0.662	0.662	92,471
2022-12-06	0.662	0.672	0.645	0.662	0.662	228,133
2022-12-05	0.677	0.677	0.653	0.662	0.662	117,270
2022-12-02	0.653	0.672	0.653	0.672	0.672	47,272
2022-12-01	0.682	0.706	0.657	0.662	0.662	257,035
2022-11-30	0.672	0.682	0.662	0.682	0.682	73,997
2022-11-29	0.667	0.682	0.657	0.682	0.682	56,108
2022-11-28	0.682	0.692	0.667	0.667	0.667	133,496
2022-11-25	0.667	0.687	0.667	0.682	0.682	172,558
2022-11-24	0.692	0.696	0.657	0.667	0.667	475,234
2022-11-23	0.667	0.687	0.662	0.682	0.682	410,748
2022-11-22	0.653	0.653	0.628	0.633	0.633	84,250
2022-11-21	0.643	0.643	0.628	0.633	0.633	40,823
2022-11-18	0.648	0.648	0.633	0.648	0.648	209,835
2022-11-17	0.677	0.677	0.653	0.653	0.653	128,324
2022-11-16	0.672	0.721	0.653	0.667	0.667	813,432
2022-11-15	0.623	0.643	0.618	0.628	0.628	86,603
2022-11-14	0.623	0.643	0.618	0.643	0.643	83,419
2022-11-11	0.633	0.648	0.618	0.633	0.633	291,836
2022-11-10	0.653	0.662	0.618	0.618	0.618	144,380
2022-11-09	0.633	0.662	0.614	0.653	0.653	166,048
2022-11-08	0.696	0.696	0.638	0.643	0.643	321,103
2022-11-07	0.638	0.730	0.638	0.692	0.692	726,123
2022-11-04	0.594	0.653	0.594	0.638	0.638	347,232
2022-11-03	0.594	0.594	0.575	0.594	0.594	269,274
2022-11-02	0.565	0.614	0.560	0.594	0.594	350,923
2022-11-01	0.550	0.560	0.545	0.555	0.555	141,048
2022-10-31	0.560	0.580	0.550	0.550	0.550	200,940
2022-10-28	0.550	0.565	0.541	0.550	0.550	126,119
2022-10-27	0.536	0.560	0.536	0.550	0.550	110,673
2022-10-26	0.536	0.555	0.536	0.536	0.536	68,367
2022-10-25	0.555	0.555	0.531	0.531	0.531	102,566
2022-10-24	0.545	0.555	0.531	0.545	0.545	101,863
2022-10-21	0.516	0.541	0.516	0.541	0.541	119,562
2022-10-20	0.536	0.555	0.526	0.526	0.526	83,618
2022-10-19	0.555	0.560	0.541	0.541	0.541	101,693
2022-10-18	0.580	0.580	0.541	0.555	0.555	94,845
2022-10-17	0.536	0.589	0.536	0.570	0.570	236,071
2022-10-14	0.526	0.536	0.521	0.521	0.521	84,963
2022-10-13	0.521	0.531	0.511	0.516	0.516	152,880

← NewerPage 17 of 22 · 1,266 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.