HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.515	0.525	0.498	0.515	0.515	310,455
2025-11-07	0.540	0.540	0.500	0.500	0.500	574,336
2025-11-06	0.545	0.560	0.525	0.540	0.540	226,195
2025-11-05	0.605	0.605	0.530	0.545	0.545	653,504
2025-11-04	0.575	0.605	0.565	0.590	0.590	407,541
2025-11-03	0.580	0.635	0.560	0.565	0.565	1,595,162
2025-10-31	0.535	0.590	0.520	0.570	0.570	885,003
2025-10-30	0.570	0.570	0.515	0.520	0.520	528,410
2025-10-29	0.575	0.630	0.545	0.560	0.560	1,777,590
2025-10-28	0.525	0.575	0.515	0.560	0.560	1,913,303
2025-10-27	0.520	0.540	0.510	0.520	0.520	325,261
2025-10-24	0.505	0.530	0.495	0.515	0.515	444,778
2025-10-23	0.490	0.515	0.470	0.505	0.505	425,660
2025-10-22	0.485	0.500	0.465	0.490	0.490	413,464
2025-10-21	0.490	0.495	0.470	0.470	0.470	172,181
2025-10-20	0.500	0.510	0.470	0.490	0.490	272,936
2025-10-17	0.540	0.540	0.490	0.510	0.510	551,822
2025-10-16	0.520	0.540	0.500	0.520	0.520	557,524
2025-10-15	0.500	0.520	0.490	0.515	0.515	554,484
2025-10-14	0.510	0.510	0.480	0.490	0.490	334,929
2025-10-13	0.450	0.510	0.440	0.510	0.510	923,661
2025-10-10	0.480	0.490	0.465	0.475	0.475	315,357
2025-10-09	0.490	0.505	0.480	0.490	0.490	158,633
2025-10-08	0.520	0.520	0.495	0.495	0.495	325,651
2025-10-07	0.510	0.530	0.510	0.520	0.520	347,380
2025-10-06	0.520	0.520	0.500	0.500	0.500	232,881
2025-10-03	0.520	0.520	0.500	0.515	0.515	464,341
2025-10-02	0.510	0.545	0.500	0.515	0.515	1,004,702
2025-10-01	0.450	0.515	0.450	0.510	0.510	1,367,489
2025-09-30	0.430	0.450	0.425	0.450	0.450	344,181
2025-09-29	0.410	0.430	0.410	0.425	0.425	269,789
2025-09-26	0.420	0.420	0.410	0.415	0.415	129,534
2025-09-25	0.420	0.420	0.410	0.415	0.415	112,963
2025-09-24	0.430	0.430	0.405	0.420	0.420	343,792
2025-09-23	0.430	0.440	0.420	0.420	0.420	337,474
2025-09-22	0.430	0.435	0.405	0.420	0.420	253,352
2025-09-19	0.425	0.430	0.420	0.430	0.430	359,765
2025-09-18	0.420	0.430	0.415	0.425	0.425	571,263
2025-09-17	0.385	0.420	0.385	0.420	0.420	645,937
2025-09-16	0.380	0.390	0.380	0.390	0.390	397,828
2025-09-15	0.385	0.385	0.370	0.380	0.380	213,597
2025-09-12	0.380	0.385	0.373	0.380	0.380	500,685
2025-09-11	0.380	0.385	0.370	0.375	0.375	1,297,347
2025-09-10	0.385	0.388	0.370	0.380	0.380	361,935
2025-09-09	0.370	0.385	0.370	0.375	0.375	697,158
2025-09-08	0.350	0.365	0.340	0.365	0.365	615,427
2025-09-05	0.340	0.350	0.335	0.350	0.350	251,496
2025-09-04	0.345	0.345	0.335	0.335	0.335	91,534
2025-09-03	0.350	0.350	0.340	0.340	0.340	81,700
2025-09-02	0.350	0.350	0.345	0.350	0.350	150,048
2025-09-01	0.350	0.350	0.340	0.350	0.350	182,043
2025-08-29	0.350	0.365	0.345	0.350	0.350	447,905
2025-08-28	0.350	0.358	0.345	0.350	0.350	266,060
2025-08-27	0.365	0.365	0.355	0.360	0.360	186,216
2025-08-26	0.360	0.365	0.350	0.360	0.360	200,916
2025-08-25	0.350	0.360	0.350	0.360	0.360	86,605
2025-08-22	0.360	0.360	0.350	0.350	0.350	187,754
2025-08-21	0.360	0.375	0.360	0.365	0.365	64,328
2025-08-20	0.360	0.370	0.355	0.360	0.360	87,950
2025-08-19	0.370	0.375	0.360	0.360	0.360	136,807

← NewerPage 5 of 22 · 1,270 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.