Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.425	0.440	0.415	0.415	0.415	1,742,421
2022-07-18	0.440	0.440	0.415	0.425	0.425	2,398,093
2022-07-15	0.455	0.455	0.430	0.430	0.430	2,534,885
2022-07-14	0.440	0.470	0.435	0.455	0.455	2,691,396
2022-07-13	0.450	0.450	0.435	0.435	0.435	1,427,633
2022-07-12	0.455	0.455	0.435	0.450	0.450	1,368,078
2022-07-11	0.465	0.465	0.435	0.460	0.460	1,775,892
2022-07-08	0.465	0.485	0.460	0.460	0.460	5,107,972
2022-07-07	0.440	0.470	0.435	0.470	0.470	2,210,253
2022-07-06	0.480	0.485	0.430	0.430	0.430	3,356,786
2022-07-05	0.470	0.480	0.455	0.475	0.475	944,342
2022-07-04	0.470	0.480	0.445	0.475	0.475	2,629,515
2022-07-01	0.500	0.500	0.470	0.470	0.470	2,158,177
2022-06-30	0.575	0.575	0.495	0.500	0.500	4,899,808
2022-06-29	0.585	0.585	0.540	0.570	0.570	3,108,813
2022-06-28	0.530	0.595	0.520	0.590	0.590	3,168,727
2022-06-27	0.500	0.520	0.490	0.510	0.510	2,778,883
2022-06-24	0.430	0.475	0.430	0.460	0.460	1,918,204
2022-06-23	0.430	0.440	0.415	0.430	0.430	2,594,415
2022-06-22	0.440	0.445	0.410	0.415	0.415	2,749,258
2022-06-21	0.415	0.445	0.415	0.435	0.435	2,948,671
2022-06-20	0.490	0.495	0.400	0.410	0.410	6,215,293
2022-06-17	0.425	0.455	0.415	0.440	0.440	3,098,300
2022-06-16	0.430	0.490	0.430	0.445	0.445	9,762,622
2022-06-15	0.410	0.425	0.380	0.385	0.385	7,641,948
2022-06-14	0.430	0.445	0.400	0.430	0.430	6,264,544
2022-06-10	0.475	0.490	0.450	0.490	0.490	2,887,419
2022-06-09	0.520	0.520	0.480	0.480	0.480	1,890,746
2022-06-08	0.525	0.560	0.515	0.515	0.515	2,477,009
2022-06-07	0.545	0.545	0.510	0.515	0.515	2,188,160
2022-06-06	0.565	0.570	0.525	0.550	0.550	2,234,952
2022-06-03	0.505	0.570	0.505	0.560	0.560	4,588,186
2022-06-02	0.500	0.520	0.500	0.505	0.505	2,164,622
2022-06-01	0.555	0.555	0.495	0.500	0.500	8,062,411
2022-05-31	0.570	0.570	0.545	0.555	0.555	1,444,832
2022-05-30	0.575	0.595	0.555	0.570	0.570	2,683,920
2022-05-27	0.580	0.595	0.560	0.570	0.570	2,653,214
2022-05-26	0.535	0.590	0.530	0.570	0.570	5,704,474
2022-05-25	0.580	0.590	0.500	0.530	0.530	7,201,444
2022-05-24	0.605	0.610	0.580	0.580	0.580	2,000,878
2022-05-23	0.615	0.635	0.600	0.600	0.600	3,069,841
2022-05-20	0.625	0.645	0.605	0.615	0.615	2,271,937
2022-05-19	0.580	0.645	0.560	0.610	0.610	6,515,226
2022-05-18	0.670	0.680	0.605	0.620	0.620	7,195,100
2022-05-17	0.680	0.700	0.650	0.655	0.655	5,350,290
2022-05-16	0.665	0.725	0.650	0.675	0.675	9,632,859
2022-05-13	0.620	0.650	0.610	0.635	0.635	5,244,918
2022-05-12	0.590	0.670	0.575	0.605	0.605	8,283,816
2022-05-11	0.535	0.620	0.495	0.600	0.600	10,942,480
2022-05-10	0.435	0.545	0.420	0.520	0.520	15,287,890
2022-05-09	0.650	0.650	0.500	0.500	0.500	16,938,811
2022-05-06	0.640	0.695	0.610	0.650	0.650	10,674,320
2022-05-05	0.690	0.725	0.665	0.705	0.705	11,392,330
2022-05-04	0.745	0.795	0.600	0.640	0.640	20,199,311
2022-05-03	0.925	1.080	0.670	0.720	0.720	44,971,609
2022-05-02	0.745	0.895	0.705	0.885	0.885	16,514,010
2022-04-29	0.650	0.780	0.650	0.745	0.745	10,987,740
2022-04-28	0.570	0.645	0.565	0.645	0.645	6,057,870
2022-04-27	0.525	0.570	0.505	0.560	0.560	5,826,282
2022-04-26	0.560	0.585	0.540	0.550	0.550	8,059,836

← NewerPage 19 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.