Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.022	0.022	0.020	0.021	0.021	486,471
2024-09-04	0.022	0.022	0.020	0.020	0.020	1,435,453
2024-09-03	0.022	0.023	0.021	0.022	0.022	1,320,445
2024-09-02	0.023	0.024	0.023	0.024	0.024	340,246
2024-08-30	0.024	0.024	0.024	0.024	0.024	191,147
2024-08-29	0.023	0.025	0.022	0.024	0.024	2,126,164
2024-08-28	0.023	0.023	0.022	0.023	0.023	215,582
2024-08-27	0.021	0.023	0.021	0.022	0.022	1,995,554
2024-08-26	0.023	0.023	0.021	0.021	0.021	761,542
2024-08-23	0.023	0.023	0.022	0.023	0.023	201,000
2024-08-22	0.021	0.024	0.020	0.024	0.024	5,050,994
2024-08-21	0.022	0.022	0.021	0.021	0.021	219,999
2024-08-20	0.023	0.023	0.021	0.021	0.021	1,361,226
2024-08-19	0.024	0.024	0.022	0.024	0.024	1,595,387
2024-08-16	0.022	0.024	0.022	0.024	0.024	948,478
2024-08-15	0.022	0.022	0.021	0.021	0.021	334,117
2024-08-14	0.021	0.023	0.021	0.023	0.023	293,216
2024-08-13	0.022	0.022	0.021	0.021	0.021	566,844
2024-08-12	0.023	0.023	0.021	0.023	0.023	355,478
2024-08-09	0.021	0.023	0.021	0.023	0.023	1,491,417
2024-08-08	0.021	0.022	0.021	0.021	0.021	482,036
2024-08-07	0.020	0.021	0.020	0.021	0.021	273,595
2024-08-06	0.020	0.021	0.020	0.020	0.020	746,774
2024-08-05	0.021	0.021	0.019	0.020	0.020	2,269,307
2024-08-02	0.022	0.022	0.020	0.021	0.021	595,766
2024-08-01	0.023	0.023	0.021	0.021	0.021	501,769
2024-07-31	0.021	0.023	0.021	0.021	0.021	3,406,171
2024-07-30	0.021	0.022	0.021	0.021	0.021	2,658,735
2024-07-29	0.024	0.024	0.022	0.022	0.022	5,222,654
2024-07-26	0.024	0.026	0.022	0.024	0.024	3,775,898
2024-07-25	0.026	0.026	0.023	0.023	0.023	4,298,692
2024-07-24	0.026	0.026	0.025	0.025	0.025	1,210,841
2024-07-23	0.026	0.027	0.026	0.026	0.026	84,311
2024-07-22	0.026	0.027	0.025	0.027	0.027	801,918
2024-07-19	0.027	0.028	0.026	0.026	0.026	927,496
2024-07-18	0.027	0.027	0.026	0.027	0.027	622,778
2024-07-17	0.026	0.027	0.025	0.026	0.026	3,063,164
2024-07-16	0.026	0.027	0.025	0.027	0.027	1,151,120
2024-07-15	0.026	0.026	0.025	0.026	0.026	294,591
2024-07-12	0.027	0.027	0.025	0.025	0.025	1,313,010
2024-07-11	0.026	0.027	0.026	0.027	0.027	301,991
2024-07-10	0.027	0.027	0.026	0.026	0.026	425,269
2024-07-09	0.026	0.027	0.026	0.027	0.027	75,342
2024-07-08	0.028	0.028	0.027	0.027	0.027	1,526,577
2024-07-05	0.028	0.028	0.028	0.028	0.028	97,760
2024-07-04	0.028	0.028	0.026	0.028	0.028	3,825,322
2024-07-03	0.028	0.029	0.028	0.028	0.028	193,697
2024-07-02	0.028	0.029	0.027	0.027	0.027	982,630
2024-07-01	0.028	0.028	0.027	0.027	0.027	975,823
2024-06-28	0.027	0.028	0.027	0.028	0.028	2,943,674
2024-06-27	0.028	0.029	0.027	0.027	0.027	415,554
2024-06-26	0.029	0.029	0.027	0.027	0.027	1,444,099
2024-06-25	0.029	0.029	0.028	0.029	0.029	630,617
2024-06-24	0.029	0.030	0.028	0.029	0.029	3,806,215
2024-06-21	0.028	0.028	0.027	0.027	0.027	681,515
2024-06-20	0.028	0.028	0.028	0.028	0.028	420,475
2024-06-19	0.028	0.029	0.027	0.028	0.028	542,339
2024-06-18	0.028	0.029	0.028	0.028	0.028	1,173,082
2024-06-17	0.029	0.029	0.027	0.027	0.027	884,951
2024-06-14	0.028	0.029	0.028	0.028	0.028	1,681,876

← NewerPage 10 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.