HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.365	0.370	0.363	0.370	0.370	113,473
2025-08-15	0.370	0.375	0.360	0.360	0.360	114,735
2025-08-14	0.375	0.375	0.360	0.365	0.365	94,090
2025-08-13	0.375	0.380	0.360	0.360	0.360	138,863
2025-08-12	0.345	0.380	0.345	0.375	0.375	457,915
2025-08-11	0.330	0.345	0.330	0.335	0.335	274,353
2025-08-08	0.350	0.350	0.330	0.330	0.330	283,395
2025-08-07	0.370	0.370	0.345	0.345	0.345	501,516
2025-08-06	0.365	0.375	0.360	0.365	0.365	200,244
2025-08-05	0.370	0.375	0.365	0.370	0.370	94,517
2025-08-04	0.380	0.380	0.370	0.370	0.370	87,391
2025-08-01	0.370	0.380	0.365	0.380	0.380	158,970
2025-07-31	0.365	0.380	0.365	0.365	0.365	116,296
2025-07-30	0.370	0.380	0.365	0.365	0.365	102,090
2025-07-29	0.370	0.375	0.365	0.365	0.365	359,132
2025-07-28	0.370	0.375	0.365	0.365	0.365	348,104
2025-07-25	0.385	0.385	0.370	0.375	0.375	166,198
2025-07-24	0.370	0.385	0.355	0.385	0.385	346,059
2025-07-23	0.380	0.383	0.360	0.360	0.360	416,603
2025-07-22	0.390	0.395	0.370	0.380	0.380	233,284
2025-07-21	0.360	0.370	0.360	0.370	0.370	125,960
2025-07-18	0.360	0.385	0.355	0.355	0.355	506,045
2025-07-17	0.350	0.360	0.338	0.360	0.360	692,934
2025-07-16	0.330	0.355	0.330	0.350	0.350	1,017,431
2025-07-15	0.325	0.355	0.320	0.320	0.320	578,753
2025-07-14	0.320	0.320	0.310	0.310	0.310	216,246
2025-07-11	0.315	0.325	0.313	0.325	0.325	91,367
2025-07-10	0.320	0.325	0.315	0.315	0.315	41,477
2025-07-09	0.315	0.320	0.310	0.320	0.320	75,993
2025-07-08	0.320	0.325	0.315	0.315	0.315	135,546
2025-07-07	0.310	0.325	0.310	0.315	0.315	174,560
2025-07-04	0.320	0.325	0.310	0.310	0.310	199,059
2025-07-03	0.310	0.320	0.305	0.315	0.315	503,866
2025-07-02	0.305	0.310	0.300	0.305	0.305	165,208
2025-07-01	0.305	0.305	0.295	0.305	0.305	85,935
2025-06-30	0.295	0.305	0.295	0.295	0.295	1,298,089
2025-06-27	0.300	0.300	0.295	0.295	0.295	368,470
2025-06-26	0.300	0.300	0.295	0.300	0.300	515,661
2025-06-25	0.300	0.303	0.295	0.300	0.300	454,340
2025-06-24	0.300	0.305	0.295	0.295	0.295	589,636
2025-06-23	0.300	0.308	0.295	0.305	0.305	1,847,102
2025-06-20	0.300	0.305	0.300	0.300	0.300	397,742
2025-06-19	0.300	0.305	0.300	0.300	0.300	642,744
2025-06-18	0.305	0.310	0.305	0.305	0.305	414,651
2025-06-17	0.305	0.315	0.303	0.305	0.305	1,191,013
2025-06-16	0.320	0.320	0.300	0.305	0.305	1,742,479
2025-06-13	0.360	0.360	0.360	0.360	0.360	0
2025-06-12	0.365	0.365	0.360	0.360	0.360	121,326
2025-06-11	0.385	0.385	0.360	0.370	0.370	373,161
2025-06-10	0.370	0.395	0.370	0.385	0.385	238,125
2025-06-06	0.380	0.380	0.360	0.365	0.365	132,066
2025-06-05	0.380	0.400	0.370	0.370	0.370	274,561
2025-06-04	0.390	0.390	0.390	0.390	0.390	29,875
2025-06-03	0.410	0.410	0.390	0.395	0.395	103,097
2025-06-02	0.385	0.410	0.380	0.410	0.410	207,348
2025-05-30	0.400	0.405	0.385	0.395	0.395	169,434
2025-05-29	0.415	0.415	0.395	0.395	0.395	279,018
2025-05-28	0.400	0.410	0.400	0.410	0.410	34,872
2025-05-27	0.415	0.415	0.405	0.405	0.405	67,159
2025-05-26	0.410	0.415	0.400	0.410	0.410	160,631

← NewerPage 6 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.