Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.365	0.375	0.360	0.375	0.375	906,792
2022-10-11	0.390	0.405	0.360	0.365	0.365	1,774,847
2022-10-10	0.390	0.390	0.375	0.390	0.390	1,033,564
2022-10-07	0.395	0.395	0.380	0.385	0.385	891,890
2022-10-06	0.390	0.400	0.385	0.395	0.395	1,155,592
2022-10-05	0.410	0.410	0.380	0.390	0.390	1,618,873
2022-10-04	0.405	0.405	0.390	0.395	0.395	2,450,874
2022-10-03	0.395	0.395	0.370	0.385	0.385	2,392,066
2022-09-30	0.420	0.440	0.385	0.400	0.400	3,148,864
2022-09-29	0.420	0.440	0.390	0.425	0.425	1,649,624
2022-09-28	0.410	0.445	0.400	0.405	0.405	2,184,660
2022-09-27	0.385	0.415	0.385	0.415	0.415	2,266,532
2022-09-26	0.415	0.415	0.385	0.390	0.390	2,822,714
2022-09-23	0.430	0.435	0.415	0.420	0.420	2,622,873
2022-09-21	0.415	0.450	0.410	0.435	0.435	3,045,034
2022-09-20	0.445	0.460	0.415	0.425	0.425	2,706,410
2022-09-19	0.470	0.470	0.440	0.440	0.440	2,525,386
2022-09-16	0.475	0.475	0.455	0.455	0.455	1,861,282
2022-09-15	0.505	0.505	0.470	0.480	0.480	2,617,220
2022-09-14	0.470	0.515	0.465	0.495	0.495	4,499,847
2022-09-13	0.500	0.515	0.475	0.500	0.500	3,512,374
2022-09-12	0.525	0.535	0.500	0.505	0.505	3,675,189
2022-09-09	0.500	0.535	0.485	0.520	0.520	4,549,800
2022-09-08	0.510	0.520	0.460	0.495	0.495	6,295,031
2022-09-07	0.440	0.495	0.410	0.495	0.495	5,922,866
2022-09-06	0.405	0.440	0.405	0.430	0.430	2,995,017
2022-09-05	0.395	0.400	0.375	0.395	0.395	4,148,638
2022-09-02	0.390	0.410	0.360	0.380	0.380	4,497,369
2022-09-01	0.405	0.475	0.375	0.375	0.375	12,587,390
2022-08-31	0.325	0.425	0.325	0.420	0.420	11,665,810
2022-08-30	0.315	0.340	0.310	0.340	0.340	1,797,097
2022-08-29	0.320	0.335	0.305	0.325	0.325	6,255,722
2022-08-26	0.300	0.350	0.295	0.345	0.345	5,313,051
2022-08-25	0.310	0.310	0.285	0.300	0.300	2,744,062
2022-08-24	0.290	0.325	0.290	0.300	0.300	3,605,887
2022-08-23	0.290	0.300	0.280	0.285	0.285	3,087,906
2022-08-22	0.295	0.305	0.285	0.290	0.290	3,308,062
2022-08-19	0.290	0.305	0.290	0.290	0.290	3,085,438
2022-08-18	0.280	0.295	0.275	0.285	0.285	4,255,892
2022-08-17	0.310	0.315	0.285	0.290	0.290	10,080,650
2022-08-16	0.315	0.330	0.312	0.320	0.320	2,076,580
2022-08-15	0.320	0.325	0.310	0.310	0.310	2,649,369
2022-08-12	0.315	0.320	0.305	0.315	0.315	2,498,097
2022-08-11	0.320	0.335	0.312	0.315	0.315	2,901,035
2022-08-10	0.330	0.335	0.315	0.320	0.320	1,873,321
2022-08-09	0.335	0.340	0.320	0.335	0.335	5,301,908
2022-08-08	0.315	0.340	0.310	0.330	0.330	3,970,337
2022-08-05	0.300	0.320	0.290	0.305	0.305	2,223,322
2022-08-04	0.300	0.310	0.295	0.295	0.295	1,763,572
2022-08-03	0.295	0.315	0.290	0.300	0.300	4,129,516
2022-08-02	0.325	0.340	0.295	0.300	0.300	6,430,941
2022-08-01	0.330	0.350	0.325	0.330	0.330	1,875,454
2022-07-29	0.335	0.350	0.320	0.325	0.325	3,510,621
2022-07-28	0.350	0.355	0.305	0.340	0.340	7,409,830
2022-07-27	0.400	0.405	0.335	0.345	0.345	12,036,080
2022-07-26	0.430	0.445	0.400	0.405	0.405	5,068,450
2022-07-25	0.430	0.440	0.410	0.410	0.410	2,263,213
2022-07-22	0.430	0.445	0.425	0.430	0.430	1,365,387
2022-07-21	0.425	0.440	0.417	0.440	0.440	1,358,804
2022-07-20	0.425	0.430	0.415	0.430	0.430	1,914,957

← NewerPage 18 of 22 · 1,264 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.