Hansen Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.660	4.660	4.600	4.600	4.272	52,847
2023-04-03	4.680	4.730	4.620	4.650	4.318	337,778
2023-03-31	4.640	4.670	4.585	4.620	4.291	287,904
2023-03-30	4.500	4.700	4.500	4.630	4.300	227,742
2023-03-29	4.600	4.600	4.460	4.530	4.207	214,020
2023-03-28	4.520	4.560	4.420	4.510	4.188	190,026
2023-03-27	4.660	4.690	4.510	4.550	4.226	345,386
2023-03-24	4.500	4.590	4.450	4.590	4.263	188,099
2023-03-23	4.370	4.535	4.370	4.500	4.179	157,034
2023-03-22	4.410	4.540	4.400	4.490	4.170	217,829
2023-03-21	4.440	4.460	4.350	4.440	4.123	278,786
2023-03-20	4.450	4.470	4.360	4.390	4.077	343,486
2023-03-17	4.400	4.550	4.400	4.510	4.188	257,252
2023-03-16	4.400	4.440	4.340	4.380	4.068	360,547
2023-03-15	4.500	4.520	4.410	4.450	4.133	287,202
2023-03-14	4.530	4.530	4.440	4.440	4.123	215,043
2023-03-13	4.600	4.600	4.510	4.520	4.198	212,795
2023-03-10	4.600	4.640	4.560	4.620	4.291	148,260
2023-03-09	4.560	4.670	4.560	4.620	4.291	569,889
2023-03-08	4.550	4.580	4.490	4.560	4.235	628,403
2023-03-07	4.470	4.550	4.450	4.540	4.216	213,139
2023-03-06	4.450	4.530	4.440	4.470	4.151	210,318
2023-03-03	4.540	4.540	4.430	4.430	4.114	295,842
2023-03-02	4.510	4.550	4.430	4.530	4.207	293,219
2023-03-01	4.600	4.620	4.460	4.460	4.142	317,324
2023-02-28	4.520	4.670	4.500	4.650	4.318	681,536
2023-02-27	4.470	4.510	4.430	4.480	4.161	266,763
2023-02-24	4.700	4.750	4.530	4.550	4.179	305,110
2023-02-23	4.650	4.770	4.540	4.750	4.363	433,161
2023-02-22	4.700	4.740	4.480	4.650	4.271	807,140
2023-02-21	4.880	4.950	4.830	4.840	4.445	67,251
2023-02-20	4.900	4.930	4.820	4.880	4.482	258,064
2023-02-17	5.000	5.000	4.910	4.940	4.537	168,673
2023-02-16	4.950	4.965	4.870	4.950	4.546	165,437
2023-02-15	4.850	4.950	4.830	4.950	4.546	118,055
2023-02-14	4.880	4.890	4.800	4.820	4.427	121,042
2023-02-13	4.900	4.930	4.850	4.890	4.491	105,164
2023-02-10	5.030	5.030	4.920	4.930	4.528	84,754
2023-02-09	4.960	5.010	4.925	4.950	4.546	107,583
2023-02-08	5.000	5.040	4.950	4.960	4.556	211,470
2023-02-07	5.040	5.150	4.930	4.960	4.556	166,177
2023-02-06	5.090	5.160	5.065	5.090	4.675	70,212
2023-02-03	5.230	5.230	5.090	5.090	4.675	150,301
2023-02-02	5.350	5.390	5.210	5.240	4.813	211,685
2023-02-01	5.210	5.320	5.210	5.260	4.831	146,499
2023-01-31	5.020	5.380	5.020	5.330	4.895	450,840
2023-01-30	4.950	5.100	4.950	5.020	4.611	150,119
2023-01-27	4.940	4.950	4.890	4.930	4.528	307,702
2023-01-25	4.970	5.040	4.930	4.960	4.556	83,728
2023-01-24	4.990	5.030	4.960	4.980	4.574	299,733
2023-01-23	5.040	5.060	5.000	5.030	4.620	52,068
2023-01-20	5.020	5.030	4.970	5.020	4.611	71,597
2023-01-19	5.010	5.020	4.920	5.000	4.592	109,808
2023-01-18	5.040	5.040	4.960	5.030	4.620	96,469
2023-01-17	5.030	5.100	4.980	5.040	4.629	131,853
2023-01-16	5.050	5.130	5.015	5.100	4.684	145,916
2023-01-13	5.050	5.100	4.995	5.050	4.638	295,243
2023-01-12	5.070	5.100	5.010	5.050	4.638	128,198
2023-01-11	5.200	5.200	5.010	5.100	4.684	119,890
2023-01-10	5.250	5.265	5.070	5.070	4.657	151,286

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0500 AUD
2026-02-23	0.0500 AUD
2025-08-25	0.0500 AUD
2025-02-24	0.0500 AUD
2024-08-26	0.0500 AUD
2024-02-26	0.0500 AUD
2023-08-28	0.0500 AUD
2023-02-27	0.0500 AUD
2022-08-29	0.0500 AUD
2022-02-24	0.0700 AUD
2021-08-27	0.0500 AUD
2021-03-03	0.0500 AUD
2020-09-02	0.0700 AUD
2020-03-04	0.0300 AUD
2019-09-03	0.0300 AUD
2019-03-06	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.