Hawsons Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.017	0.017	0.015	0.016	0.016	2,075,569
2025-05-23	0.016	0.017	0.015	0.015	0.015	954,740
2025-05-22	0.015	0.020	0.015	0.016	0.016	10,278,585
2025-05-21	0.014	0.014	0.013	0.014	0.014	357,349
2025-05-20	0.014	0.014	0.013	0.013	0.013	1,818,440
2025-05-19	0.015	0.015	0.014	0.014	0.014	1,072,065
2025-05-16	0.015	0.015	0.015	0.015	0.015	1,151,517
2025-05-15	0.015	0.016	0.015	0.016	0.016	495,059
2025-05-14	0.015	0.016	0.015	0.016	0.016	149,464
2025-05-13	0.016	0.016	0.015	0.015	0.015	292,638
2025-05-12	0.015	0.016	0.015	0.015	0.015	171,891
2025-05-09	0.016	0.016	0.015	0.015	0.015	273,383
2025-05-08	0.016	0.017	0.016	0.016	0.016	480,391
2025-05-07	0.016	0.018	0.015	0.016	0.016	1,499,472
2025-05-06	0.015	0.016	0.014	0.014	0.014	990,339
2025-05-05	0.015	0.016	0.015	0.015	0.015	68,178
2025-05-02	0.013	0.016	0.013	0.016	0.016	2,137,520
2025-05-01	0.014	0.014	0.013	0.013	0.013	15,769
2025-04-30	0.013	0.015	0.013	0.013	0.013	945,445
2025-04-29	0.013	0.013	0.013	0.013	0.013	4,397
2025-04-28	0.013	0.014	0.013	0.014	0.014	1,222,390
2025-04-24	0.013	0.013	0.012	0.012	0.012	586,925
2025-04-23	0.013	0.013	0.013	0.013	0.013	736,839
2025-04-22	0.012	0.013	0.012	0.013	0.013	359,209
2025-04-17	0.013	0.013	0.013	0.013	0.013	1,011,969
2025-04-16	0.013	0.013	0.013	0.013	0.013	1,037,794
2025-04-15	0.012	0.013	0.012	0.013	0.013	5,120,468
2025-04-14	0.014	0.014	0.012	0.013	0.013	1,747,586
2025-04-11	0.012	0.014	0.012	0.014	0.014	135,399
2025-04-10	0.013	0.013	0.012	0.012	0.012	72,902
2025-04-09	0.014	0.014	0.012	0.012	0.012	943,955
2025-04-08	0.013	0.013	0.013	0.013	0.013	469,711
2025-04-07	0.013	0.014	0.013	0.013	0.013	1,661,792
2025-04-04	0.014	0.014	0.013	0.014	0.014	1,011,577
2025-04-03	0.014	0.014	0.014	0.014	0.014	819,091
2025-04-02	0.014	0.014	0.014	0.014	0.014	349,058
2025-04-01	0.015	0.015	0.015	0.015	0.015	151,672
2025-03-31	0.015	0.015	0.014	0.015	0.015	328,561
2025-03-28	0.014	0.015	0.014	0.015	0.015	1,027,836
2025-03-27	0.014	0.015	0.014	0.015	0.015	2,458,927
2025-03-26	0.015	0.015	0.014	0.015	0.015	99,986
2025-03-25	0.015	0.015	0.015	0.015	0.015	15,245
2025-03-24	0.015	0.015	0.014	0.015	0.015	702,096
2025-03-21	0.015	0.015	0.014	0.015	0.015	249,492
2025-03-20	0.015	0.015	0.014	0.015	0.015	855,005
2025-03-19	0.014	0.015	0.014	0.015	0.015	35,793
2025-03-18	0.015	0.015	0.014	0.015	0.015	455,693
2025-03-17	0.014	0.015	0.014	0.015	0.015	562,274
2025-03-14	0.015	0.015	0.015	0.015	0.015	160,147
2025-03-13	0.015	0.015	0.014	0.015	0.015	60,596
2025-03-12	0.015	0.015	0.015	0.015	0.015	23,531
2025-03-11	0.014	0.015	0.014	0.015	0.015	614,446
2025-03-10	0.015	0.015	0.015	0.015	0.015	477,182
2025-03-07	0.015	0.015	0.015	0.015	0.015	2,457,110
2025-03-06	0.014	0.014	0.014	0.014	0.014	941,111
2025-03-05	0.014	0.014	0.014	0.014	0.014	50,000
2025-03-04	0.014	0.014	0.014	0.014	0.014	16,500
2025-03-03	0.015	0.015	0.015	0.015	0.015	204,000
2025-02-28	0.014	0.014	0.014	0.014	0.014	481,512
2025-02-27	0.014	0.014	0.014	0.014	0.014	121,424

← NewerPage 7 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.