Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.025	0.025	0.023	0.024	0.024	724,723
2025-11-10	0.025	0.025	0.024	0.024	0.024	441,169
2025-11-07	0.025	0.025	0.025	0.025	0.025	153,318
2025-11-06	0.023	0.025	0.023	0.024	0.024	53,829
2025-11-05	0.025	0.025	0.023	0.023	0.023	1,163,320
2025-11-04	0.025	0.025	0.025	0.025	0.025	0
2025-11-03	0.026	0.026	0.025	0.025	0.025	606,252
2025-10-31	0.025	0.026	0.024	0.026	0.026	1,748,716
2025-10-30	0.025	0.026	0.024	0.025	0.025	1,084,126
2025-10-29	0.025	0.027	0.024	0.024	0.024	914,874
2025-10-28	0.028	0.028	0.023	0.023	0.023	2,805,846
2025-10-27	0.026	0.028	0.026	0.028	0.028	607,045
2025-10-24	0.027	0.027	0.026	0.026	0.026	531,559
2025-10-23	0.027	0.027	0.026	0.027	0.027	593,455
2025-10-22	0.028	0.028	0.026	0.026	0.026	891,752
2025-10-21	0.028	0.028	0.026	0.028	0.028	1,120,047
2025-10-20	0.027	0.028	0.027	0.028	0.028	120,620
2025-10-17	0.029	0.029	0.026	0.027	0.027	2,165,298
2025-10-16	0.029	0.030	0.027	0.027	0.027	1,734,618
2025-10-15	0.028	0.030	0.028	0.029	0.029	544,207
2025-10-14	0.028	0.028	0.026	0.026	0.026	480,444
2025-10-13	0.027	0.029	0.027	0.027	0.027	824,429
2025-10-10	0.027	0.027	0.026	0.027	0.027	1,411,077
2025-10-09	0.027	0.028	0.027	0.027	0.027	1,065,900
2025-10-08	0.028	0.029	0.026	0.026	0.026	3,339,391
2025-10-07	0.030	0.031	0.028	0.028	0.028	4,804,611
2025-10-06	0.026	0.030	0.026	0.030	0.030	5,364,380
2025-10-03	0.024	0.026	0.023	0.025	0.025	693,034
2025-10-02	0.022	0.027	0.022	0.025	0.025	4,256,894
2025-10-01	0.023	0.023	0.022	0.022	0.022	652,333
2025-09-30	0.021	0.023	0.021	0.022	0.022	413,177
2025-09-29	0.021	0.023	0.020	0.021	0.021	2,466,555
2025-09-26	0.021	0.021	0.021	0.021	0.021	414,218
2025-09-25	0.020	0.022	0.020	0.020	0.020	941,343
2025-09-24	0.020	0.021	0.020	0.021	0.021	968,797
2025-09-23	0.020	0.021	0.020	0.020	0.020	1,141,559
2025-09-22	0.022	0.022	0.020	0.020	0.020	2,011,887
2025-09-19	0.022	0.024	0.021	0.022	0.022	989,820
2025-09-18	0.022	0.023	0.021	0.022	0.022	865,881
2025-09-17	0.023	0.024	0.022	0.024	0.024	877,741
2025-09-16	0.021	0.024	0.021	0.023	0.023	5,766,684
2025-09-15	0.021	0.022	0.020	0.020	0.020	3,423,718
2025-09-12	0.021	0.022	0.021	0.021	0.021	551,765
2025-09-11	0.021	0.022	0.021	0.022	0.022	1,423,786
2025-09-10	0.021	0.021	0.020	0.021	0.021	234,782
2025-09-09	0.021	0.022	0.021	0.022	0.022	1,169,075
2025-09-08	0.022	0.022	0.020	0.022	0.022	1,104,147
2025-09-05	0.020	0.021	0.020	0.021	0.021	333,790
2025-09-04	0.020	0.021	0.020	0.020	0.020	648,666
2025-09-03	0.020	0.022	0.020	0.020	0.020	3,655,901
2025-09-02	0.019	0.020	0.019	0.020	0.020	993,106
2025-09-01	0.019	0.020	0.019	0.020	0.020	2,341,608
2025-08-29	0.019	0.020	0.019	0.020	0.020	5,927,728
2025-08-28	0.018	0.019	0.018	0.019	0.019	159,666
2025-08-27	0.018	0.019	0.018	0.019	0.019	186,548
2025-08-26	0.018	0.019	0.018	0.018	0.018	206,737
2025-08-25	0.018	0.019	0.018	0.019	0.019	259,009
2025-08-22	0.019	0.019	0.018	0.018	0.018	531,510
2025-08-21	0.018	0.019	0.018	0.019	0.019	27,655
2025-08-20	0.018	0.019	0.018	0.019	0.019	56,723

← NewerPage 5 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.