Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 5.530 | 5.540 | 5.480 | 5.520 | 5.019 | 174,303 |
| 2022-07-18 | 5.500 | 5.610 | 5.460 | 5.530 | 5.028 | 157,370 |
| 2022-07-15 | 5.450 | 5.480 | 5.350 | 5.420 | 4.928 | 81,401 |
| 2022-07-14 | 5.270 | 5.370 | 5.240 | 5.370 | 4.883 | 76,668 |
| 2022-07-13 | 5.240 | 5.280 | 5.200 | 5.260 | 4.783 | 91,350 |
| 2022-07-12 | 5.200 | 5.270 | 5.130 | 5.220 | 4.747 | 106,133 |
| 2022-07-11 | 5.240 | 5.290 | 5.190 | 5.260 | 4.783 | 96,865 |
| 2022-07-08 | 5.320 | 5.330 | 5.230 | 5.240 | 4.765 | 143,961 |
| 2022-07-07 | 5.260 | 5.335 | 5.230 | 5.310 | 4.828 | 113,438 |
| 2022-07-06 | 5.230 | 5.380 | 5.230 | 5.300 | 4.819 | 85,879 |
| 2022-07-05 | 5.260 | 5.320 | 5.230 | 5.230 | 4.756 | 87,947 |
| 2022-07-04 | 5.080 | 5.300 | 5.080 | 5.230 | 4.756 | 63,743 |
| 2022-07-01 | 5.260 | 5.330 | 5.140 | 5.140 | 4.674 | 98,145 |
| 2022-06-30 | 5.180 | 5.250 | 5.110 | 5.200 | 4.728 | 296,665 |
| 2022-06-29 | 5.180 | 5.245 | 5.170 | 5.210 | 4.738 | 154,378 |
| 2022-06-28 | 5.150 | 5.330 | 5.110 | 5.320 | 4.838 | 141,665 |
| 2022-06-27 | 5.100 | 5.180 | 5.050 | 5.140 | 4.674 | 200,307 |
| 2022-06-24 | 4.870 | 5.040 | 4.870 | 5.030 | 4.574 | 90,636 |
| 2022-06-23 | 4.850 | 4.910 | 4.810 | 4.850 | 4.410 | 183,459 |
| 2022-06-22 | 4.810 | 4.870 | 4.780 | 4.810 | 4.374 | 103,620 |
| 2022-06-21 | 4.750 | 4.860 | 4.740 | 4.770 | 4.337 | 126,537 |
| 2022-06-20 | 4.760 | 4.780 | 4.660 | 4.660 | 4.237 | 94,460 |
| 2022-06-17 | 4.690 | 4.750 | 4.540 | 4.740 | 4.310 | 485,495 |
| 2022-06-16 | 4.800 | 4.860 | 4.700 | 4.760 | 4.328 | 398,783 |
| 2022-06-15 | 4.900 | 4.960 | 4.740 | 4.750 | 4.319 | 311,569 |
| 2022-06-14 | 5.000 | 5.000 | 4.780 | 4.960 | 4.510 | 234,198 |
| 2022-06-10 | 5.110 | 5.110 | 4.980 | 5.070 | 4.610 | 99,831 |
| 2022-06-09 | 5.090 | 5.100 | 4.970 | 5.100 | 4.637 | 186,395 |
| 2022-06-08 | 5.030 | 5.060 | 4.940 | 5.000 | 4.547 | 306,160 |
| 2022-06-07 | 5.150 | 5.190 | 5.020 | 5.030 | 4.574 | 121,117 |
| 2022-06-06 | 5.150 | 5.170 | 5.090 | 5.120 | 4.656 | 127,160 |
| 2022-06-03 | 5.200 | 5.200 | 5.130 | 5.150 | 4.683 | 73,722 |
| 2022-06-02 | 5.130 | 5.150 | 5.050 | 5.110 | 4.647 | 225,335 |
| 2022-06-01 | 5.170 | 5.190 | 5.070 | 5.190 | 4.719 | 226,038 |
| 2022-05-31 | 5.110 | 5.180 | 5.050 | 5.120 | 4.656 | 286,602 |
| 2022-05-30 | 5.150 | 5.200 | 5.070 | 5.200 | 4.728 | 150,830 |
| 2022-05-27 | 5.110 | 5.140 | 5.030 | 5.060 | 4.601 | 215,587 |
| 2022-05-26 | 5.100 | 5.110 | 5.045 | 5.050 | 4.592 | 127,847 |
| 2022-05-25 | 5.110 | 5.130 | 5.050 | 5.050 | 4.592 | 323,037 |
| 2022-05-24 | 5.100 | 5.160 | 5.045 | 5.100 | 4.637 | 175,939 |
| 2022-05-23 | 5.100 | 5.135 | 5.050 | 5.100 | 4.637 | 226,618 |
| 2022-05-20 | 5.080 | 5.200 | 5.080 | 5.100 | 4.637 | 122,566 |
| 2022-05-19 | 5.050 | 5.110 | 5.030 | 5.050 | 4.592 | 177,347 |
| 2022-05-18 | 5.150 | 5.240 | 5.090 | 5.160 | 4.692 | 186,870 |
| 2022-05-17 | 5.070 | 5.210 | 5.070 | 5.160 | 4.692 | 190,238 |
| 2022-05-16 | 5.200 | 5.250 | 5.090 | 5.100 | 4.637 | 184,717 |
| 2022-05-13 | 5.240 | 5.260 | 5.060 | 5.110 | 4.647 | 374,303 |
| 2022-05-12 | 4.940 | 5.700 | 4.890 | 5.250 | 4.774 | 854,793 |
| 2022-05-11 | 5.020 | 5.160 | 5.010 | 5.090 | 4.628 | 112,773 |
| 2022-05-10 | 4.840 | 5.190 | 4.820 | 5.140 | 4.674 | 234,554 |
| 2022-05-09 | 5.120 | 5.140 | 4.920 | 5.070 | 4.610 | 207,554 |
| 2022-05-06 | 5.250 | 5.260 | 5.075 | 5.170 | 4.701 | 313,634 |
| 2022-05-05 | 5.430 | 5.480 | 5.350 | 5.400 | 4.910 | 323,293 |
| 2022-05-04 | 5.420 | 5.460 | 5.380 | 5.420 | 4.928 | 110,724 |
| 2022-05-03 | 5.400 | 5.495 | 5.400 | 5.420 | 4.928 | 130,436 |
| 2022-05-02 | 5.400 | 5.430 | 5.280 | 5.430 | 4.938 | 172,323 |
| 2022-04-29 | 5.330 | 5.500 | 5.290 | 5.480 | 4.983 | 297,963 |
| 2022-04-28 | 5.450 | 5.500 | 5.320 | 5.350 | 4.865 | 131,059 |
| 2022-04-27 | 5.470 | 5.530 | 5.420 | 5.490 | 4.992 | 182,346 |
| 2022-04-26 | 5.680 | 5.680 | 5.510 | 5.510 | 5.010 | 179,148 |
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.