HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.320	0.320	0.315	0.320	0.320	58,515
2026-07-27	0.330	0.330	0.310	0.315	0.315	151,034
2026-07-24	0.330	0.330	0.315	0.320	0.320	63,048
2026-07-23	0.330	0.330	0.318	0.325	0.325	52,047
2026-07-22	0.325	0.335	0.320	0.335	0.335	124,757
2026-07-21	0.320	0.328	0.315	0.320	0.320	102,994
2026-07-20	0.330	0.345	0.315	0.315	0.315	249,526
2026-07-17	0.325	0.330	0.325	0.325	0.325	50,297
2026-07-16	0.325	0.330	0.325	0.328	0.328	25,606
2026-07-15	0.330	0.330	0.325	0.325	0.325	73,121
2026-07-14	0.330	0.335	0.320	0.320	0.320	32,911
2026-07-13	0.305	0.320	0.300	0.320	0.320	141,931
2026-07-10	0.305	0.305	0.295	0.300	0.300	71,812
2026-07-09	0.310	0.310	0.300	0.300	0.300	86,974
2026-07-08	0.305	0.305	0.300	0.300	0.300	47,774
2026-07-07	0.300	0.310	0.300	0.305	0.305	102,483
2026-07-06	0.300	0.310	0.300	0.300	0.300	44,195
2026-07-03	0.310	0.320	0.300	0.300	0.300	99,556
2026-07-02	0.305	0.305	0.300	0.300	0.300	140,504
2026-07-01	0.300	0.310	0.295	0.300	0.300	127,236
2026-06-30	0.300	0.305	0.285	0.300	0.300	810,764
2026-06-29	0.300	0.300	0.290	0.300	0.300	316,522
2026-06-26	0.300	0.303	0.295	0.300	0.300	228,441
2026-06-25	0.305	0.310	0.293	0.300	0.300	847,367
2026-06-24	0.310	0.310	0.300	0.303	0.303	85,182
2026-06-23	0.313	0.325	0.300	0.300	0.300	449,911
2026-06-22	0.320	0.320	0.295	0.310	0.310	789,605
2026-06-19	0.325	0.325	0.310	0.315	0.315	393,306
2026-06-18	0.325	0.325	0.315	0.320	0.320	233,669
2026-06-17	0.340	0.340	0.315	0.320	0.320	154,108
2026-06-16	0.330	0.330	0.310	0.320	0.320	464,215
2026-06-15	0.350	0.355	0.330	0.330	0.330	168,717
2026-06-12	0.330	0.340	0.325	0.325	0.325	103,872
2026-06-11	0.330	0.340	0.328	0.335	0.335	134,233
2026-06-10	0.340	0.340	0.330	0.330	0.330	99,102
2026-06-09	0.360	0.360	0.318	0.330	0.330	686,366
2026-06-05	0.370	0.370	0.355	0.360	0.360	86,537
2026-06-04	0.375	0.375	0.360	0.365	0.365	27,252
2026-06-03	0.365	0.380	0.360	0.380	0.380	135,410
2026-06-02	0.375	0.375	0.360	0.360	0.360	74,545
2026-06-01	0.380	0.380	0.360	0.360	0.360	139,948
2026-05-29	0.370	0.395	0.370	0.385	0.385	209,382
2026-05-28	0.380	0.380	0.370	0.375	0.375	54,890
2026-05-27	0.340	0.380	0.340	0.380	0.380	294,550
2026-05-26	0.345	0.350	0.335	0.335	0.335	153,613
2026-05-25	0.340	0.343	0.328	0.340	0.340	312,714
2026-05-22	0.335	0.350	0.335	0.335	0.335	94,568
2026-05-21	0.320	0.335	0.315	0.335	0.335	202,835
2026-05-20	0.340	0.340	0.310	0.315	0.315	429,680
2026-05-19	0.355	0.370	0.330	0.330	0.330	702,787
2026-05-18	0.360	0.370	0.355	0.355	0.355	197,240
2026-05-15	0.370	0.370	0.355	0.358	0.358	255,698
2026-05-14	0.383	0.385	0.370	0.370	0.370	91,029
2026-05-13	0.385	0.390	0.375	0.375	0.375	73,554
2026-05-12	0.385	0.400	0.380	0.385	0.385	123,483
2026-05-11	0.390	0.390	0.368	0.375	0.375	393,802
2026-05-08	0.390	0.400	0.365	0.385	0.385	319,158
2026-05-07	0.375	0.395	0.370	0.385	0.385	213,861
2026-05-06	0.370	0.375	0.365	0.365	0.365	55,446
2026-05-05	0.355	0.370	0.355	0.370	0.370	70,622

← NewerPage 2 of 5 · 255 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.