Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.230 | 5.280 | 5.050 | 5.100 | 4.684 | 172,025 |
| 2023-01-06 | 5.200 | 5.260 | 5.150 | 5.260 | 4.831 | 60,849 |
| 2023-01-05 | 5.190 | 5.290 | 5.140 | 5.140 | 4.721 | 107,594 |
| 2023-01-04 | 5.110 | 5.240 | 5.110 | 5.240 | 4.813 | 108,748 |
| 2023-01-03 | 5.140 | 5.150 | 5.050 | 5.130 | 4.712 | 42,758 |
| 2022-12-30 | 5.030 | 5.150 | 5.030 | 5.140 | 4.721 | 55,664 |
| 2022-12-29 | 5.000 | 5.060 | 4.960 | 5.030 | 4.620 | 26,023 |
| 2022-12-28 | 5.170 | 5.170 | 5.010 | 5.010 | 4.602 | 27,418 |
| 2022-12-23 | 5.180 | 5.210 | 5.120 | 5.170 | 4.749 | 64,025 |
| 2022-12-22 | 5.080 | 5.200 | 5.080 | 5.200 | 4.776 | 143,714 |
| 2022-12-21 | 5.000 | 5.080 | 4.980 | 5.080 | 4.666 | 62,410 |
| 2022-12-20 | 5.010 | 5.030 | 4.950 | 5.000 | 4.592 | 138,467 |
| 2022-12-19 | 4.920 | 5.040 | 4.900 | 5.000 | 4.592 | 149,768 |
| 2022-12-16 | 5.000 | 5.060 | 4.980 | 5.020 | 4.611 | 139,571 |
| 2022-12-15 | 4.930 | 5.070 | 4.890 | 5.040 | 4.629 | 292,827 |
| 2022-12-14 | 5.000 | 5.000 | 4.880 | 4.930 | 4.528 | 181,541 |
| 2022-12-13 | 4.930 | 4.970 | 4.900 | 4.920 | 4.519 | 114,153 |
| 2022-12-12 | 4.880 | 4.930 | 4.880 | 4.930 | 4.528 | 246,520 |
| 2022-12-09 | 4.890 | 4.940 | 4.890 | 4.930 | 4.528 | 106,656 |
| 2022-12-08 | 4.870 | 4.910 | 4.850 | 4.890 | 4.491 | 87,266 |
| 2022-12-07 | 4.890 | 4.960 | 4.840 | 4.870 | 4.473 | 95,363 |
| 2022-12-06 | 4.950 | 4.990 | 4.940 | 4.970 | 4.565 | 151,257 |
| 2022-12-05 | 5.040 | 5.050 | 4.950 | 4.950 | 4.546 | 103,100 |
| 2022-12-02 | 5.080 | 5.150 | 5.040 | 5.040 | 4.629 | 168,582 |
| 2022-12-01 | 5.080 | 5.160 | 5.070 | 5.080 | 4.666 | 178,340 |
| 2022-11-30 | 5.190 | 5.200 | 5.110 | 5.170 | 4.749 | 159,800 |
| 2022-11-29 | 5.180 | 5.240 | 5.130 | 5.170 | 4.749 | 48,594 |
| 2022-11-28 | 5.080 | 5.300 | 5.080 | 5.200 | 4.776 | 194,077 |
| 2022-11-25 | 5.220 | 5.240 | 5.160 | 5.170 | 4.749 | 65,282 |
| 2022-11-24 | 5.100 | 5.210 | 5.040 | 5.200 | 4.776 | 131,689 |
| 2022-11-23 | 5.110 | 5.150 | 5.060 | 5.110 | 4.693 | 255,090 |
| 2022-11-22 | 5.070 | 5.160 | 5.020 | 5.070 | 4.657 | 306,108 |
| 2022-11-21 | 5.300 | 5.300 | 5.110 | 5.150 | 4.730 | 280,189 |
| 2022-11-18 | 5.170 | 5.300 | 5.070 | 5.300 | 4.868 | 307,137 |
| 2022-11-17 | 5.150 | 5.190 | 5.020 | 5.140 | 4.721 | 526,180 |
| 2022-11-16 | 5.080 | 5.090 | 4.990 | 5.040 | 4.629 | 75,611 |
| 2022-11-15 | 5.120 | 5.130 | 5.010 | 5.080 | 4.666 | 197,459 |
| 2022-11-14 | 5.250 | 5.250 | 4.970 | 5.040 | 4.629 | 136,946 |
| 2022-11-11 | 4.990 | 5.300 | 4.910 | 5.100 | 4.684 | 472,665 |
| 2022-11-10 | 4.920 | 4.920 | 4.800 | 4.800 | 4.409 | 48,471 |
| 2022-11-09 | 4.890 | 4.940 | 4.870 | 4.900 | 4.501 | 492,012 |
| 2022-11-08 | 5.160 | 5.160 | 4.890 | 4.890 | 4.491 | 219,870 |
| 2022-11-07 | 4.920 | 5.120 | 4.870 | 5.030 | 4.620 | 202,100 |
| 2022-11-04 | 4.950 | 5.060 | 4.760 | 4.920 | 4.519 | 117,295 |
| 2022-11-03 | 4.940 | 4.960 | 4.880 | 4.920 | 4.519 | 109,857 |
| 2022-11-02 | 4.920 | 5.100 | 4.900 | 4.990 | 4.583 | 372,876 |
| 2022-11-01 | 4.900 | 5.070 | 4.880 | 4.970 | 4.565 | 199,125 |
| 2022-10-31 | 4.950 | 4.970 | 4.900 | 4.930 | 4.528 | 240,162 |
| 2022-10-28 | 4.870 | 4.930 | 4.830 | 4.860 | 4.464 | 69,270 |
| 2022-10-27 | 4.630 | 4.910 | 4.630 | 4.900 | 4.501 | 204,280 |
| 2022-10-26 | 4.630 | 4.710 | 4.580 | 4.630 | 4.253 | 89,635 |
| 2022-10-25 | 4.550 | 4.610 | 4.535 | 4.580 | 4.207 | 191,627 |
| 2022-10-24 | 4.600 | 4.690 | 4.560 | 4.580 | 4.207 | 92,408 |
| 2022-10-21 | 4.580 | 4.610 | 4.520 | 4.550 | 4.179 | 119,042 |
| 2022-10-20 | 4.650 | 4.670 | 4.560 | 4.640 | 4.262 | 96,395 |
| 2022-10-19 | 4.660 | 4.670 | 4.590 | 4.670 | 4.289 | 66,141 |
| 2022-10-18 | 4.560 | 4.670 | 4.550 | 4.640 | 4.262 | 79,825 |
| 2022-10-17 | 4.530 | 4.590 | 4.480 | 4.530 | 4.161 | 67,322 |
| 2022-10-14 | 4.500 | 4.550 | 4.480 | 4.500 | 4.133 | 93,739 |
| 2022-10-13 | 4.670 | 4.680 | 4.460 | 4.460 | 4.096 | 229,585 |
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.