Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.019	0.019	0.018	0.019	0.019	381,220
2025-08-18	0.019	0.019	0.018	0.019	0.019	64,884
2025-08-15	0.019	0.019	0.018	0.018	0.018	447,160
2025-08-14	0.018	0.019	0.018	0.019	0.019	322,520
2025-08-13	0.019	0.019	0.018	0.019	0.019	932,894
2025-08-12	0.018	0.019	0.017	0.018	0.018	3,049,616
2025-08-11	0.019	0.019	0.018	0.019	0.019	408,239
2025-08-08	0.019	0.019	0.017	0.018	0.018	1,642,325
2025-08-07	0.017	0.019	0.017	0.018	0.018	2,531,529
2025-08-06	0.018	0.018	0.018	0.018	0.018	700,650
2025-08-05	0.018	0.018	0.017	0.017	0.017	532,619
2025-08-04	0.017	0.018	0.017	0.017	0.017	220,161
2025-08-01	0.017	0.018	0.017	0.018	0.018	331,411
2025-07-31	0.018	0.018	0.017	0.017	0.017	747,400
2025-07-30	0.018	0.018	0.017	0.018	0.018	3,865,229
2025-07-29	0.017	0.018	0.017	0.018	0.018	947,940
2025-07-28	0.018	0.018	0.017	0.017	0.017	5,195,408
2025-07-25	0.018	0.018	0.018	0.018	0.018	2,322,778
2025-07-24	0.018	0.019	0.018	0.018	0.018	3,257,798
2025-07-23	0.018	0.019	0.017	0.017	0.017	6,744,847
2025-07-22	0.018	0.018	0.017	0.018	0.018	3,448,154
2025-07-21	0.018	0.018	0.017	0.017	0.017	3,308,077
2025-07-18	0.017	0.018	0.017	0.018	0.018	1,744,672
2025-07-17	0.017	0.017	0.016	0.017	0.017	12,313,365
2025-07-16	0.021	0.021	0.018	0.020	0.020	2,015,964
2025-07-15	0.021	0.022	0.020	0.022	0.022	57,022
2025-07-14	0.022	0.022	0.019	0.021	0.021	835,417
2025-07-11	0.020	0.021	0.020	0.020	0.020	548,483
2025-07-10	0.021	0.021	0.020	0.020	0.020	226,439
2025-07-09	0.022	0.022	0.020	0.020	0.020	1,055,979
2025-07-08	0.022	0.022	0.020	0.020	0.020	208,478
2025-07-07	0.021	0.021	0.019	0.021	0.021	1,923,671
2025-07-04	0.019	0.021	0.019	0.021	0.021	1,126,566
2025-07-03	0.018	0.019	0.018	0.019	0.019	160,222
2025-07-02	0.017	0.018	0.017	0.018	0.018	443,519
2025-07-01	0.018	0.018	0.018	0.018	0.018	80,520
2025-06-30	0.018	0.018	0.017	0.018	0.018	2,165,033
2025-06-27	0.019	0.019	0.018	0.018	0.018	524,872
2025-06-26	0.020	0.020	0.018	0.019	0.019	299,588
2025-06-25	0.020	0.020	0.018	0.018	0.018	1,175,281
2025-06-24	0.019	0.019	0.018	0.018	0.018	295,386
2025-06-23	0.018	0.019	0.018	0.019	0.019	2,202,094
2025-06-20	0.020	0.020	0.018	0.018	0.018	1,042,570
2025-06-19	0.020	0.021	0.019	0.020	0.020	614,698
2025-06-18	0.021	0.021	0.019	0.020	0.020	544,220
2025-06-17	0.019	0.021	0.018	0.021	0.021	1,159,116
2025-06-16	0.019	0.020	0.019	0.019	0.019	605,169
2025-06-13	0.019	0.019	0.018	0.019	0.019	648,681
2025-06-12	0.025	0.025	0.019	0.019	0.019	2,210,957
2025-06-11	0.024	0.024	0.024	0.024	0.024	0
2025-06-10	0.024	0.024	0.024	0.024	0.024	0
2025-06-06	0.024	0.024	0.024	0.024	0.024	0
2025-06-05	0.023	0.025	0.021	0.024	0.024	2,348,142
2025-06-04	0.025	0.026	0.022	0.023	0.023	2,705,435
2025-06-03	0.024	0.026	0.023	0.025	0.025	1,434,821
2025-06-02	0.026	0.027	0.024	0.024	0.024	1,797,511
2025-05-30	0.025	0.027	0.025	0.026	0.026	3,260,222
2025-05-29	0.028	0.029	0.024	0.025	0.025	5,575,755
2025-05-28	0.022	0.040	0.022	0.028	0.028	30,778,034
2025-05-27	0.017	0.029	0.017	0.023	0.023	15,472,718

← NewerPage 6 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.