HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.360	0.370	0.355	0.355	0.355	106,520
2026-05-01	0.375	0.390	0.360	0.360	0.360	144,061
2026-04-30	0.385	0.390	0.365	0.370	0.370	192,892
2026-04-29	0.365	0.385	0.360	0.370	0.370	75,195
2026-04-28	0.390	0.395	0.360	0.360	0.360	278,819
2026-04-27	0.400	0.400	0.390	0.390	0.390	32,447
2026-04-24	0.405	0.405	0.390	0.390	0.390	28,254
2026-04-23	0.410	0.415	0.380	0.380	0.380	186,284
2026-04-22	0.420	0.425	0.405	0.410	0.410	289,542
2026-04-21	0.440	0.440	0.420	0.420	0.420	130,357
2026-04-20	0.400	0.440	0.400	0.430	0.430	390,838
2026-04-17	0.400	0.430	0.390	0.390	0.390	99,366
2026-04-16	0.395	0.400	0.385	0.385	0.385	131,749
2026-04-15	0.360	0.395	0.360	0.390	0.390	942,111
2026-04-14	0.350	0.350	0.335	0.340	0.340	187,397
2026-04-13	0.350	0.350	0.340	0.350	0.350	130,344
2026-04-10	0.345	0.345	0.330	0.345	0.345	376,049
2026-04-09	0.350	0.350	0.335	0.350	0.350	189,149
2026-04-08	0.350	0.360	0.345	0.345	0.345	206,600
2026-04-07	0.375	0.375	0.350	0.355	0.355	130,142
2026-04-02	0.360	0.380	0.350	0.350	0.350	126,507
2026-04-01	0.380	0.380	0.355	0.355	0.355	137,906
2026-03-31	0.350	0.370	0.350	0.370	0.370	21,011
2026-03-30	0.355	0.370	0.350	0.350	0.350	83,499
2026-03-27	0.380	0.380	0.350	0.355	0.355	285,791
2026-03-26	0.375	0.378	0.375	0.375	0.375	40,964
2026-03-25	0.380	0.380	0.370	0.375	0.375	61,612
2026-03-24	0.365	0.380	0.365	0.370	0.370	29,021
2026-03-23	0.365	0.365	0.355	0.365	0.365	135,904
2026-03-20	0.370	0.375	0.365	0.365	0.365	72,788
2026-03-19	0.380	0.390	0.370	0.373	0.373	224,265
2026-03-18	0.380	0.380	0.370	0.370	0.370	49,904
2026-03-17	0.375	0.385	0.375	0.380	0.380	39,478
2026-03-16	0.365	0.390	0.350	0.370	0.370	338,405
2026-03-13	0.385	0.385	0.365	0.365	0.365	311,859
2026-03-12	0.385	0.385	0.375	0.385	0.385	93,778
2026-03-11	0.390	0.390	0.380	0.385	0.385	46,182
2026-03-10	0.395	0.395	0.377	0.380	0.380	115,535
2026-03-09	0.390	0.390	0.350	0.360	0.360	322,558
2026-03-06	0.390	0.395	0.380	0.390	0.390	97,781
2026-03-05	0.385	0.390	0.380	0.390	0.390	96,115
2026-03-04	0.390	0.395	0.380	0.385	0.385	190,102
2026-03-03	0.400	0.415	0.390	0.390	0.390	211,388
2026-03-02	0.400	0.400	0.380	0.390	0.390	301,541
2026-02-27	0.390	0.413	0.390	0.405	0.405	200,112
2026-02-26	0.400	0.410	0.380	0.380	0.380	226,069
2026-02-25	0.390	0.400	0.390	0.400	0.400	228,399
2026-02-24	0.410	0.410	0.380	0.390	0.390	436,745
2026-02-23	0.420	0.425	0.410	0.410	0.410	188,136
2026-02-20	0.430	0.430	0.420	0.425	0.425	127,394
2026-02-19	0.430	0.440	0.430	0.430	0.430	14,993
2026-02-18	0.440	0.440	0.428	0.430	0.430	203,924
2026-02-17	0.450	0.450	0.425	0.425	0.425	133,193
2026-02-16	0.425	0.440	0.420	0.440	0.440	158,089
2026-02-13	0.430	0.430	0.425	0.430	0.430	50,443
2026-02-12	0.450	0.450	0.430	0.440	0.440	180,898
2026-02-11	0.450	0.450	0.430	0.440	0.440	119,604
2026-02-10	0.430	0.450	0.425	0.450	0.450	161,566
2026-02-09	0.435	0.440	0.420	0.425	0.425	144,576
2026-02-06	0.455	0.455	0.420	0.425	0.425	636,623

← NewerPage 3 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.