HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.380	0.395	0.380	0.385	0.385	105,376
2024-11-26	0.395	0.395	0.380	0.380	0.380	65,056
2024-11-25	0.400	0.400	0.385	0.395	0.395	190,567
2024-11-22	0.360	0.395	0.360	0.395	0.395	336,083
2024-11-21	0.365	0.365	0.345	0.355	0.355	166,944
2024-11-20	0.370	0.395	0.365	0.365	0.365	65,102
2024-11-19	0.390	0.405	0.360	0.360	0.360	550,446
2024-11-18	0.365	0.390	0.365	0.380	0.380	158,832
2024-11-15	0.360	0.375	0.345	0.375	0.375	167,369
2024-11-14	0.335	0.370	0.335	0.365	0.365	133,581
2024-11-13	0.335	0.340	0.330	0.335	0.335	26,281
2024-11-12	0.340	0.345	0.330	0.335	0.335	115,161
2024-11-11	0.330	0.345	0.330	0.345	0.345	144,439
2024-11-08	0.345	0.355	0.335	0.350	0.350	192,280
2024-11-07	0.355	0.360	0.335	0.345	0.345	133,926
2024-11-06	0.375	0.375	0.350	0.355	0.355	275,525
2024-11-05	0.380	0.385	0.375	0.375	0.375	67,245
2024-11-04	0.395	0.395	0.375	0.380	0.380	123,833
2024-11-01	0.395	0.400	0.375	0.400	0.400	209,996
2024-10-31	0.405	0.405	0.395	0.395	0.395	82,149
2024-10-30	0.410	0.410	0.395	0.395	0.395	92,968
2024-10-29	0.430	0.430	0.400	0.425	0.425	175,581
2024-10-28	0.435	0.435	0.405	0.410	0.410	144,349
2024-10-25	0.400	0.420	0.395	0.415	0.415	89,142
2024-10-24	0.400	0.415	0.395	0.410	0.410	144,091
2024-10-23	0.400	0.410	0.395	0.395	0.395	176,461
2024-10-22	0.415	0.420	0.395	0.400	0.400	219,227
2024-10-21	0.445	0.450	0.410	0.410	0.410	320,429
2024-10-18	0.425	0.435	0.425	0.430	0.430	117,322
2024-10-17	0.425	0.430	0.420	0.425	0.425	137,992
2024-10-16	0.420	0.430	0.415	0.415	0.415	290,144
2024-10-15	0.410	0.420	0.395	0.415	0.415	337,798
2024-10-14	0.380	0.415	0.370	0.400	0.400	307,744
2024-10-11	0.360	0.390	0.360	0.385	0.385	200,585
2024-10-10	0.350	0.365	0.350	0.360	0.360	80,948
2024-10-09	0.370	0.370	0.343	0.350	0.350	69,294
2024-10-08	0.360	0.365	0.355	0.360	0.360	61,638
2024-10-07	0.325	0.360	0.325	0.360	0.360	153,448
2024-10-04	0.355	0.355	0.320	0.333	0.333	231,122
2024-10-03	0.360	0.360	0.335	0.340	0.340	66,659
2024-10-02	0.360	0.365	0.340	0.350	0.350	177,441
2024-10-01	0.370	0.385	0.350	0.355	0.355	208,401
2024-09-30	0.300	0.380	0.300	0.365	0.365	935,775
2024-09-27	0.295	0.300	0.285	0.290	0.290	127,319
2024-09-26	0.290	0.298	0.290	0.293	0.293	41,845
2024-09-25	0.290	0.290	0.275	0.285	0.285	143,803
2024-09-24	0.300	0.300	0.290	0.290	0.290	69,432
2024-09-23	0.300	0.300	0.295	0.300	0.300	28,744
2024-09-20	0.290	0.300	0.290	0.300	0.300	149,017
2024-09-19	0.290	0.290	0.280	0.285	0.285	102,446
2024-09-18	0.295	0.295	0.280	0.295	0.295	128,663
2024-09-17	0.295	0.300	0.290	0.295	0.295	108,557
2024-09-16	0.300	0.300	0.290	0.290	0.290	165,910
2024-09-13	0.290	0.295	0.280	0.285	0.285	170,832
2024-09-12	0.315	0.315	0.295	0.300	0.300	323,490
2024-09-11	0.300	0.310	0.290	0.310	0.310	63,604
2024-09-10	0.300	0.310	0.295	0.300	0.300	91,316
2024-09-09	0.280	0.300	0.250	0.300	0.300	599,445
2024-09-06	0.295	0.295	0.285	0.290	0.290	77,864
2024-09-05	0.315	0.315	0.288	0.295	0.295	682,075

← NewerPage 9 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.