Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.028	0.029	0.028	0.028	0.028	1,681,876
2024-06-13	0.028	0.029	0.028	0.029	0.029	2,310,038
2024-06-12	0.029	0.029	0.028	0.029	0.029	1,702,743
2024-06-11	0.029	0.030	0.028	0.028	0.028	4,590,152
2024-06-07	0.030	0.030	0.029	0.029	0.029	1,528,592
2024-06-06	0.030	0.030	0.029	0.030	0.030	214,062
2024-06-05	0.030	0.030	0.029	0.029	0.029	412,609
2024-06-04	0.030	0.030	0.030	0.030	0.030	1,013,734
2024-06-03	0.029	0.030	0.029	0.030	0.030	986,823
2024-05-31	0.030	0.030	0.029	0.030	0.030	523,178
2024-05-30	0.030	0.030	0.029	0.029	0.029	1,113,024
2024-05-29	0.031	0.031	0.029	0.030	0.030	2,386,385
2024-05-28	0.032	0.032	0.030	0.030	0.030	843,408
2024-05-27	0.031	0.032	0.030	0.031	0.031	2,412,466
2024-05-24	0.031	0.031	0.030	0.031	0.031	968,380
2024-05-23	0.030	0.031	0.030	0.031	0.031	538,546
2024-05-22	0.030	0.031	0.029	0.030	0.030	3,707,784
2024-05-21	0.032	0.032	0.031	0.031	0.031	2,248,171
2024-05-20	0.033	0.033	0.031	0.032	0.032	1,667,516
2024-05-17	0.032	0.033	0.031	0.033	0.033	8,213,438
2024-05-16	0.031	0.032	0.031	0.032	0.032	1,243,812
2024-05-15	0.031	0.031	0.030	0.030	0.030	2,133,742
2024-05-14	0.030	0.031	0.030	0.030	0.030	2,137,150
2024-05-13	0.031	0.031	0.030	0.031	0.031	1,233,937
2024-05-10	0.032	0.032	0.030	0.030	0.030	1,878,548
2024-05-09	0.032	0.032	0.031	0.031	0.031	369,813
2024-05-08	0.031	0.032	0.031	0.031	0.031	484,387
2024-05-07	0.031	0.032	0.031	0.032	0.032	153,537
2024-05-06	0.032	0.032	0.030	0.032	0.032	5,004,925
2024-05-03	0.031	0.032	0.030	0.031	0.031	9,513,957
2024-05-02	0.033	0.033	0.032	0.032	0.032	8,311,511
2024-05-01	0.034	0.036	0.033	0.034	0.034	3,314,203
2024-04-30	0.038	0.038	0.033	0.035	0.035	4,426,175
2024-04-29	0.037	0.040	0.036	0.040	0.040	736,375
2024-04-26	0.038	0.038	0.036	0.037	0.037	544,485
2024-04-24	0.038	0.038	0.035	0.036	0.036	2,284,027
2024-04-23	0.038	0.038	0.038	0.038	0.038	0
2024-04-22	0.038	0.038	0.038	0.038	0.038	0
2024-04-19	0.044	0.044	0.038	0.038	0.038	3,402,718
2024-04-18	0.043	0.045	0.042	0.042	0.042	1,445,560
2024-04-17	0.041	0.047	0.039	0.041	0.041	3,477,385
2024-04-16	0.034	0.057	0.033	0.039	0.039	20,160,099
2024-04-15	0.034	0.034	0.034	0.034	0.034	476,177
2024-04-12	0.034	0.035	0.033	0.033	0.033	653,545
2024-04-11	0.034	0.034	0.033	0.034	0.034	726,364
2024-04-10	0.033	0.034	0.033	0.033	0.033	1,085,263
2024-04-09	0.034	0.034	0.033	0.033	0.033	733,518
2024-04-08	0.034	0.035	0.033	0.035	0.035	530,178
2024-04-05	0.033	0.034	0.033	0.034	0.034	552,662
2024-04-04	0.034	0.034	0.033	0.034	0.034	545,445
2024-04-03	0.034	0.034	0.032	0.033	0.033	1,988,353
2024-04-02	0.034	0.034	0.033	0.034	0.034	579,046
2024-03-28	0.034	0.034	0.034	0.034	0.034	185,879
2024-03-27	0.034	0.034	0.033	0.033	0.033	1,071,324
2024-03-26	0.033	0.034	0.033	0.034	0.034	531,988
2024-03-25	0.034	0.034	0.033	0.033	0.033	334,305
2024-03-22	0.034	0.034	0.033	0.033	0.033	375,864
2024-03-21	0.033	0.034	0.033	0.034	0.034	758,081
2024-03-20	0.034	0.034	0.033	0.033	0.033	510,645
2024-03-19	0.035	0.035	0.034	0.034	0.034	263,440

← NewerPage 11 of 22 · 1,271 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.