EUROZ Hartleys Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.870	0.870	0.865	0.865	0.666	28,722
2024-11-28	0.860	0.870	0.860	0.865	0.666	61,330
2024-11-27	0.870	0.870	0.855	0.855	0.658	25,403
2024-11-26	0.870	0.870	0.850	0.860	0.662	92,638
2024-11-25	0.850	0.880	0.845	0.870	0.670	351,326
2024-11-22	0.825	0.830	0.825	0.830	0.639	7,381
2024-11-21	0.830	0.840	0.820	0.820	0.631	16,529
2024-11-20	0.840	0.845	0.820	0.840	0.647	23,545
2024-11-19	0.825	0.825	0.820	0.820	0.631	23,028
2024-11-18	0.840	0.840	0.825	0.825	0.635	7,221
2024-11-15	0.840	0.845	0.830	0.845	0.651	10,850
2024-11-14	0.815	0.815	0.815	0.815	0.627	0
2024-11-13	0.845	0.860	0.815	0.815	0.627	298,650
2024-11-12	0.820	0.845	0.820	0.845	0.651	115,763
2024-11-11	0.815	0.820	0.815	0.815	0.627	55,214
2024-11-08	0.815	0.815	0.815	0.815	0.627	0
2024-11-07	0.815	0.815	0.808	0.815	0.627	123,411
2024-11-06	0.810	0.810	0.805	0.805	0.620	20,201
2024-11-05	0.810	0.820	0.800	0.810	0.624	84,333
2024-11-04	0.810	0.815	0.810	0.810	0.624	8,939
2024-11-01	0.820	0.820	0.810	0.810	0.624	11,268
2024-10-31	0.830	0.830	0.820	0.820	0.631	4,686
2024-10-30	0.820	0.830	0.820	0.830	0.639	2,079
2024-10-29	0.825	0.825	0.820	0.820	0.631	6,577
2024-10-28	0.845	0.845	0.820	0.820	0.631	32,695
2024-10-25	0.850	0.850	0.840	0.840	0.647	3,000
2024-10-24	0.845	0.845	0.825	0.825	0.635	27,257
2024-10-23	0.850	0.850	0.850	0.850	0.654	0
2024-10-22	0.870	0.870	0.850	0.850	0.654	16,073
2024-10-21	0.865	0.875	0.865	0.875	0.674	11,692
2024-10-18	0.865	0.870	0.865	0.865	0.666	19,981
2024-10-17	0.850	0.865	0.850	0.865	0.666	38,160
2024-10-16	0.865	0.865	0.850	0.850	0.654	46,227
2024-10-15	0.860	0.875	0.860	0.860	0.662	71,764
2024-10-14	0.835	0.870	0.830	0.870	0.670	47,990
2024-10-11	0.830	0.830	0.820	0.820	0.631	43,337
2024-10-10	0.825	0.830	0.810	0.830	0.639	48,949
2024-10-09	0.828	0.828	0.828	0.828	0.637	65,418
2024-10-08	0.825	0.825	0.810	0.825	0.635	90,079
2024-10-07	0.830	0.830	0.815	0.825	0.635	65,496
2024-10-04	0.825	0.830	0.825	0.830	0.639	63,968
2024-10-03	0.838	0.840	0.825	0.825	0.635	67,818
2024-10-02	0.835	0.840	0.830	0.830	0.639	34,770
2024-10-01	0.830	0.840	0.830	0.830	0.639	85,448
2024-09-30	0.840	0.840	0.825	0.828	0.637	78,344
2024-09-27	0.835	0.860	0.828	0.830	0.639	55,883
2024-09-26	0.820	0.840	0.820	0.840	0.647	170,046
2024-09-25	0.815	0.830	0.810	0.825	0.635	94,838
2024-09-24	0.810	0.815	0.810	0.815	0.627	5,835
2024-09-23	0.815	0.815	0.810	0.810	0.624	97,327
2024-09-20	0.830	0.830	0.815	0.820	0.631	21,067
2024-09-19	0.830	0.830	0.830	0.830	0.639	21,488
2024-09-18	0.830	0.830	0.830	0.830	0.639	34,839
2024-09-17	0.830	0.840	0.820	0.825	0.635	119,790
2024-09-16	0.825	0.825	0.820	0.825	0.635	29,236
2024-09-13	0.820	0.828	0.815	0.820	0.631	71,131
2024-09-12	0.815	0.830	0.815	0.830	0.639	33,110
2024-09-11	0.820	0.820	0.810	0.810	0.624	23,519
2024-09-10	0.820	0.830	0.820	0.830	0.639	4,528
2024-09-09	0.815	0.815	0.815	0.815	0.627	1,008

← NewerPage 9 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0500 AUD
2026-01-29	0.0250 AUD
2025-09-15	0.0350 AUD
2025-07-28	0.1400 AUD
2025-02-10	0.0200 AUD
2024-08-19	0.0300 AUD
2024-02-02	0.0175 AUD
2023-08-14	0.0350 AUD
2023-02-01	0.0250 AUD
2022-11-22	0.1685 AUD
2022-09-20	0.2027 AUD
2022-07-28	0.0850 AUD
2022-02-09	0.0250 AUD
2021-07-19	0.1350 AUD
2021-02-03	0.0250 AUD
2020-07-20	0.0600 AUD
2020-02-04	0.0175 AUD
2019-07-19	0.0500 AUD
2019-01-16	0.0175 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.