HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.355	0.360	0.350	0.360	0.360	212,606
2025-02-24	0.360	0.365	0.350	0.360	0.360	109,762
2025-02-21	0.360	0.360	0.350	0.355	0.355	191,269
2025-02-20	0.355	0.365	0.355	0.360	0.360	117,256
2025-02-19	0.350	0.370	0.350	0.355	0.355	71,676
2025-02-18	0.355	0.360	0.350	0.355	0.355	113,501
2025-02-17	0.355	0.360	0.350	0.350	0.350	163,153
2025-02-14	0.360	0.370	0.355	0.355	0.355	128,329
2025-02-13	0.370	0.370	0.355	0.355	0.355	67,325
2025-02-12	0.355	0.375	0.355	0.370	0.370	94,459
2025-02-11	0.365	0.365	0.355	0.355	0.355	64,808
2025-02-10	0.360	0.365	0.355	0.360	0.360	138,413
2025-02-07	0.370	0.370	0.365	0.365	0.365	40,817
2025-02-06	0.370	0.375	0.370	0.370	0.370	29,955
2025-02-05	0.370	0.380	0.365	0.370	0.370	69,824
2025-02-04	0.370	0.370	0.360	0.365	0.365	42,577
2025-02-03	0.365	0.370	0.360	0.370	0.370	114,270
2025-01-31	0.365	0.380	0.360	0.365	0.365	77,126
2025-01-30	0.380	0.380	0.360	0.360	0.360	280,519
2025-01-29	0.385	0.390	0.380	0.380	0.380	81,010
2025-01-28	0.405	0.410	0.380	0.385	0.385	76,928
2025-01-24	0.400	0.420	0.385	0.410	0.410	199,373
2025-01-23	0.380	0.405	0.380	0.405	0.405	308,966
2025-01-22	0.395	0.395	0.380	0.380	0.380	35,873
2025-01-21	0.390	0.400	0.383	0.395	0.395	186,570
2025-01-20	0.395	0.400	0.375	0.390	0.390	239,054
2025-01-17	0.390	0.395	0.370	0.390	0.390	78,126
2025-01-16	0.385	0.400	0.385	0.390	0.390	74,938
2025-01-15	0.370	0.400	0.370	0.395	0.395	54,307
2025-01-14	0.360	0.390	0.360	0.385	0.385	141,703
2025-01-13	0.395	0.395	0.355	0.355	0.355	118,620
2025-01-10	0.370	0.390	0.365	0.375	0.375	49,483
2025-01-09	0.390	0.400	0.365	0.365	0.365	336,812
2025-01-08	0.360	0.380	0.350	0.350	0.350	147,229
2025-01-07	0.370	0.380	0.355	0.355	0.355	51,083
2025-01-06	0.380	0.390	0.360	0.360	0.360	278,443
2025-01-03	0.375	0.385	0.365	0.380	0.380	110,812
2025-01-02	0.380	0.380	0.365	0.370	0.370	106,780
2024-12-31	0.370	0.385	0.370	0.375	0.375	31,027
2024-12-30	0.385	0.388	0.370	0.370	0.370	72,986
2024-12-27	0.370	0.385	0.370	0.385	0.385	124,932
2024-12-24	0.380	0.380	0.370	0.370	0.370	19,841
2024-12-23	0.375	0.380	0.368	0.370	0.370	24,179
2024-12-20	0.370	0.380	0.365	0.380	0.380	79,225
2024-12-19	0.370	0.375	0.370	0.370	0.370	49,073
2024-12-18	0.375	0.385	0.370	0.375	0.375	23,050
2024-12-17	0.380	0.385	0.375	0.375	0.375	44,138
2024-12-16	0.380	0.390	0.380	0.390	0.390	79,397
2024-12-13	0.390	0.390	0.380	0.380	0.380	33,404
2024-12-12	0.380	0.395	0.380	0.390	0.390	133,401
2024-12-11	0.385	0.395	0.380	0.380	0.380	167,817
2024-12-10	0.410	0.410	0.380	0.380	0.380	155,450
2024-12-09	0.420	0.420	0.405	0.415	0.415	154,828
2024-12-06	0.430	0.445	0.420	0.440	0.440	268,584
2024-12-05	0.430	0.435	0.415	0.425	0.425	236,536
2024-12-04	0.415	0.425	0.400	0.420	0.420	168,380
2024-12-03	0.420	0.440	0.415	0.415	0.415	557,104
2024-12-02	0.380	0.395	0.380	0.390	0.390	106,978
2024-11-29	0.380	0.385	0.380	0.380	0.380	43,155
2024-11-28	0.380	0.388	0.380	0.380	0.380	97,375

← NewerPage 8 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.