HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.460	0.460	0.455	0.455	0.455	289,600
2026-02-04	0.460	0.470	0.455	0.455	0.455	116,127
2026-02-03	0.470	0.470	0.455	0.455	0.455	126,952
2026-02-02	0.450	0.480	0.450	0.465	0.465	286,589
2026-01-30	0.465	0.470	0.450	0.460	0.460	253,889
2026-01-29	0.475	0.480	0.460	0.465	0.465	283,170
2026-01-28	0.465	0.490	0.465	0.475	0.475	274,551
2026-01-27	0.490	0.490	0.465	0.480	0.480	251,510
2026-01-23	0.485	0.500	0.475	0.495	0.495	319,465
2026-01-22	0.475	0.490	0.460	0.485	0.485	279,794
2026-01-21	0.460	0.470	0.455	0.470	0.470	145,646
2026-01-20	0.465	0.470	0.450	0.470	0.470	408,821
2026-01-19	0.470	0.470	0.455	0.465	0.465	157,113
2026-01-16	0.470	0.485	0.460	0.470	0.470	159,935
2026-01-15	0.480	0.495	0.460	0.470	0.470	272,330
2026-01-14	0.490	0.490	0.460	0.465	0.465	472,897
2026-01-13	0.505	0.505	0.480	0.485	0.485	192,061
2026-01-12	0.500	0.510	0.485	0.505	0.505	116,955
2026-01-09	0.535	0.535	0.500	0.500	0.500	218,860
2026-01-08	0.510	0.545	0.510	0.535	0.535	459,677
2026-01-07	0.510	0.515	0.490	0.505	0.505	415,045
2026-01-06	0.495	0.510	0.485	0.510	0.510	172,208
2026-01-05	0.500	0.515	0.470	0.495	0.495	159,966
2026-01-02	0.520	0.520	0.495	0.510	0.510	115,482
2025-12-31	0.490	0.520	0.480	0.510	0.510	229,618
2025-12-30	0.480	0.495	0.470	0.480	0.480	156,089
2025-12-29	0.490	0.490	0.470	0.475	0.475	123,514
2025-12-24	0.500	0.500	0.490	0.490	0.490	45,538
2025-12-23	0.510	0.510	0.495	0.495	0.495	138,623
2025-12-22	0.465	0.515	0.465	0.510	0.510	504,480
2025-12-19	0.450	0.465	0.440	0.460	0.460	354,326
2025-12-18	0.465	0.470	0.440	0.450	0.450	349,056
2025-12-17	0.450	0.475	0.445	0.460	0.460	239,901
2025-12-16	0.465	0.480	0.450	0.450	0.450	95,771
2025-12-15	0.500	0.505	0.455	0.465	0.465	422,033
2025-12-12	0.430	0.525	0.430	0.490	0.490	1,233,947
2025-12-11	0.410	0.420	0.400	0.410	0.410	440,583
2025-12-10	0.440	0.440	0.410	0.420	0.420	387,877
2025-12-09	0.445	0.445	0.440	0.445	0.445	95,220
2025-12-08	0.460	0.460	0.440	0.440	0.440	158,208
2025-12-05	0.460	0.465	0.455	0.460	0.460	79,266
2025-12-04	0.470	0.480	0.455	0.455	0.455	68,165
2025-12-03	0.460	0.470	0.450	0.470	0.470	292,657
2025-12-02	0.450	0.450	0.440	0.450	0.450	92,233
2025-12-01	0.450	0.455	0.430	0.450	0.450	349,271
2025-11-28	0.465	0.475	0.460	0.460	0.460	86,743
2025-11-27	0.470	0.475	0.455	0.475	0.475	230,989
2025-11-26	0.465	0.480	0.465	0.470	0.470	106,258
2025-11-25	0.450	0.480	0.450	0.465	0.465	167,913
2025-11-24	0.440	0.465	0.420	0.450	0.450	446,763
2025-11-21	0.490	0.490	0.450	0.455	0.455	279,203
2025-11-20	0.475	0.500	0.475	0.485	0.485	270,028
2025-11-19	0.475	0.500	0.475	0.490	0.490	148,683
2025-11-18	0.505	0.505	0.470	0.470	0.470	359,693
2025-11-17	0.500	0.500	0.485	0.490	0.490	156,733
2025-11-14	0.490	0.495	0.485	0.490	0.490	125,561
2025-11-13	0.485	0.505	0.480	0.500	0.500	251,912
2025-11-12	0.503	0.505	0.475	0.475	0.475	338,780
2025-11-11	0.520	0.525	0.490	0.500	0.500	224,936
2025-11-10	0.515	0.525	0.498	0.515	0.515	310,455

← NewerPage 4 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.