HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.405	0.415	0.400	0.400	0.400	147,840
2025-05-22	0.415	0.415	0.410	0.410	0.410	114,145
2025-05-21	0.410	0.420	0.410	0.410	0.410	25,281
2025-05-20	0.415	0.415	0.400	0.400	0.400	77,237
2025-05-19	0.415	0.415	0.398	0.405	0.405	110,574
2025-05-16	0.415	0.415	0.405	0.410	0.410	99,362
2025-05-15	0.415	0.420	0.410	0.410	0.410	49,452
2025-05-14	0.410	0.425	0.405	0.425	0.425	212,248
2025-05-13	0.430	0.430	0.410	0.410	0.410	263,218
2025-05-12	0.435	0.435	0.425	0.435	0.435	42,687
2025-05-09	0.430	0.440	0.425	0.440	0.440	198,463
2025-05-08	0.450	0.455	0.425	0.425	0.425	333,303
2025-05-07	0.445	0.465	0.440	0.450	0.450	547,018
2025-05-06	0.420	0.445	0.415	0.445	0.445	787,444
2025-05-05	0.390	0.425	0.380	0.410	0.410	1,354,110
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-05-01	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.365	0.370	0.355	0.360	0.360	264,477
2025-04-29	0.365	0.375	0.365	0.370	0.370	34,717
2025-04-28	0.370	0.380	0.365	0.365	0.365	58,608
2025-04-24	0.380	0.380	0.365	0.380	0.380	112,985
2025-04-23	0.385	0.395	0.370	0.370	0.370	274,685
2025-04-22	0.385	0.385	0.370	0.380	0.380	347,295
2025-04-17	0.330	0.390	0.330	0.385	0.385	242,555
2025-04-16	0.335	0.335	0.325	0.335	0.335	103,777
2025-04-15	0.330	0.330	0.315	0.320	0.320	169,175
2025-04-14	0.320	0.345	0.310	0.333	0.333	386,008
2025-04-11	0.300	0.300	0.290	0.290	0.290	34,423
2025-04-10	0.270	0.310	0.270	0.305	0.305	255,250
2025-04-09	0.300	0.300	0.280	0.280	0.280	42,800
2025-04-08	0.280	0.300	0.270	0.300	0.300	284,745
2025-04-07	0.290	0.290	0.270	0.270	0.270	551,919
2025-04-04	0.290	0.293	0.290	0.290	0.290	106,931
2025-04-03	0.290	0.300	0.290	0.290	0.290	139,584
2025-04-02	0.300	0.300	0.290	0.290	0.290	55,049
2025-04-01	0.300	0.305	0.290	0.290	0.290	130,852
2025-03-31	0.295	0.300	0.285	0.300	0.300	170,104
2025-03-28	0.300	0.310	0.295	0.300	0.300	66,806
2025-03-27	0.315	0.320	0.300	0.320	0.320	148,974
2025-03-26	0.305	0.320	0.305	0.320	0.320	70,320
2025-03-25	0.305	0.310	0.290	0.295	0.295	400,297
2025-03-24	0.325	0.345	0.310	0.310	0.310	431,887
2025-03-21	0.305	0.335	0.305	0.325	0.325	463,518
2025-03-20	0.300	0.310	0.295	0.303	0.303	63,310
2025-03-19	0.300	0.310	0.290	0.310	0.310	221,177
2025-03-18	0.295	0.305	0.285	0.300	0.300	193,249
2025-03-17	0.300	0.300	0.285	0.290	0.290	187,696
2025-03-14	0.290	0.295	0.280	0.295	0.295	116,637
2025-03-13	0.295	0.295	0.290	0.295	0.295	24,692
2025-03-12	0.300	0.300	0.285	0.295	0.295	127,812
2025-03-11	0.300	0.305	0.293	0.298	0.298	240,162
2025-03-10	0.305	0.310	0.300	0.305	0.305	45,598
2025-03-07	0.310	0.315	0.300	0.305	0.305	138,407
2025-03-06	0.310	0.320	0.305	0.320	0.320	163,756
2025-03-05	0.315	0.320	0.300	0.305	0.305	206,161
2025-03-04	0.330	0.330	0.310	0.325	0.325	104,928
2025-03-03	0.335	0.350	0.310	0.330	0.330	411,562
2025-02-28	0.360	0.360	0.320	0.325	0.325	482,973
2025-02-27	0.350	0.360	0.350	0.360	0.360	66,419
2025-02-26	0.340	0.360	0.340	0.360	0.360	290,388

← NewerPage 7 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.