HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.526	0.526	0.511	0.511	0.511	36,285
2022-10-11	0.531	0.536	0.511	0.511	0.511	147,828
2022-10-10	0.536	0.545	0.521	0.536	0.536	162,662
2022-10-07	0.555	0.555	0.536	0.545	0.545	201,468
2022-10-06	0.555	0.570	0.545	0.555	0.555	152,737
2022-10-05	0.575	0.584	0.555	0.555	0.555	135,216
2022-10-04	0.545	0.575	0.541	0.575	0.575	101,067
2022-10-03	0.565	0.565	0.536	0.541	0.541	180,152
2022-09-30	0.570	0.570	0.555	0.560	0.560	115,440
2022-09-29	0.584	0.589	0.575	0.575	0.575	69,924
2022-09-28	0.584	0.604	0.575	0.589	0.589	123,473
2022-09-27	0.580	0.594	0.565	0.580	0.580	161,194
2022-09-26	0.604	0.604	0.565	0.575	0.575	368,712
2022-09-23	0.609	0.609	0.584	0.594	0.594	145,658
2022-09-21	0.599	0.614	0.599	0.609	0.609	127,526
2022-09-20	0.623	0.623	0.599	0.604	0.604	120,144
2022-09-19	0.614	0.633	0.604	0.623	0.623	137,568
2022-09-16	0.623	0.633	0.623	0.623	0.623	136,345
2022-09-15	0.633	0.653	0.623	0.623	0.623	92,305
2022-09-14	0.633	0.648	0.628	0.628	0.628	160,429
2022-09-13	0.648	0.667	0.648	0.653	0.653	157,323
2022-09-12	0.653	0.692	0.638	0.657	0.657	162,453
2022-09-09	0.657	0.667	0.645	0.648	0.648	94,450
2022-09-08	0.643	0.662	0.638	0.657	0.657	156,347
2022-09-07	0.662	0.662	0.633	0.633	0.633	133,655
2022-09-06	0.653	0.677	0.648	0.662	0.662	108,935
2022-09-05	0.667	0.672	0.628	0.633	0.633	381,184
2022-09-02	0.667	0.667	0.633	0.667	0.667	208,355
2022-09-01	0.682	0.682	0.662	0.672	0.672	95,037
2022-08-31	0.672	0.687	0.662	0.682	0.682	80,766
2022-08-30	0.667	0.677	0.653	0.662	0.662	117,961
2022-08-29	0.682	0.682	0.657	0.667	0.667	160,856
2022-08-26	0.701	0.701	0.689	0.692	0.692	30,769
2022-08-25	0.667	0.701	0.667	0.687	0.687	153,779
2022-08-24	0.682	0.682	0.657	0.667	0.667	79,906
2022-08-23	0.667	0.687	0.662	0.677	0.677	162,011
2022-08-22	0.682	0.696	0.653	0.692	0.692	284,220
2022-08-19	0.692	0.706	0.682	0.682	0.682	201,869
2022-08-18	0.716	0.716	0.687	0.692	0.692	213,043
2022-08-17	0.740	0.755	0.701	0.711	0.711	391,858
2022-08-16	0.784	0.799	0.735	0.740	0.740	315,046
2022-08-15	0.750	0.813	0.750	0.804	0.804	665,234
2022-08-12	0.760	0.760	0.735	0.745	0.745	208,844
2022-08-11	0.740	0.760	0.730	0.760	0.760	209,030
2022-08-10	0.755	0.765	0.706	0.726	0.726	308,185
2022-08-09	0.740	0.774	0.730	0.740	0.740	457,253
2022-08-08	0.682	0.730	0.672	0.721	0.721	440,023
2022-08-05	0.643	0.696	0.643	0.682	0.682	348,601
2022-08-04	0.662	0.662	0.643	0.653	0.653	151,644
2022-08-03	0.657	0.667	0.638	0.653	0.653	142,173
2022-08-02	0.638	0.662	0.633	0.662	0.662	153,400
2022-08-01	0.682	0.682	0.633	0.662	0.662	183,248
2022-07-29	0.692	0.701	0.653	0.672	0.672	209,915
2022-07-28	0.657	0.672	0.643	0.662	0.662	341,972
2022-07-27	0.614	0.633	0.599	0.633	0.633	324,335
2022-07-26	0.648	0.653	0.614	0.614	0.614	439,937
2022-07-25	0.667	0.667	0.643	0.643	0.643	186,713
2022-07-22	0.672	0.672	0.648	0.662	0.662	497,745
2022-07-21	0.672	0.711	0.609	0.682	0.682	1,847,208
2022-07-20	0.818	0.852	0.818	0.818	0.818	315,962

← NewerPage 18 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.