Hansen Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 5.850 | 5.850 | 5.620 | 5.700 | 5.183 | 295,455 |
| 2022-04-21 | 5.940 | 5.990 | 5.810 | 5.900 | 5.365 | 609,037 |
| 2022-04-20 | 5.940 | 5.990 | 5.850 | 5.940 | 5.401 | 2,157,209 |
| 2022-04-19 | 5.780 | 5.880 | 5.725 | 5.840 | 5.310 | 699,092 |
| 2022-04-14 | 5.700 | 5.740 | 5.650 | 5.710 | 5.192 | 583,036 |
| 2022-04-13 | 5.600 | 5.680 | 5.590 | 5.670 | 5.156 | 125,833 |
| 2022-04-12 | 5.590 | 5.620 | 5.510 | 5.600 | 5.092 | 266,007 |
| 2022-04-11 | 5.600 | 5.640 | 5.560 | 5.590 | 5.083 | 185,784 |
| 2022-04-08 | 5.570 | 5.680 | 5.540 | 5.580 | 5.074 | 190,255 |
| 2022-04-07 | 5.470 | 5.560 | 5.470 | 5.520 | 5.019 | 142,610 |
| 2022-04-06 | 5.470 | 5.580 | 5.430 | 5.510 | 5.010 | 142,449 |
| 2022-04-05 | 5.540 | 5.550 | 5.440 | 5.490 | 4.992 | 214,098 |
| 2022-04-04 | 5.600 | 5.600 | 5.450 | 5.470 | 4.974 | 133,237 |
| 2022-04-01 | 5.720 | 5.720 | 5.570 | 5.600 | 5.092 | 83,602 |
| 2022-03-31 | 5.660 | 5.740 | 5.580 | 5.740 | 5.219 | 179,886 |
| 2022-03-30 | 5.790 | 5.790 | 5.610 | 5.630 | 5.119 | 202,260 |
| 2022-03-29 | 5.540 | 5.720 | 5.510 | 5.700 | 5.183 | 291,517 |
| 2022-03-28 | 5.500 | 5.540 | 5.470 | 5.540 | 5.038 | 129,044 |
| 2022-03-25 | 5.410 | 5.510 | 5.400 | 5.500 | 5.001 | 173,976 |
| 2022-03-24 | 5.450 | 5.470 | 5.400 | 5.420 | 4.928 | 130,367 |
| 2022-03-23 | 5.350 | 5.470 | 5.300 | 5.460 | 4.965 | 257,914 |
| 2022-03-22 | 5.410 | 5.440 | 5.280 | 5.360 | 4.874 | 98,085 |
| 2022-03-21 | 5.310 | 5.350 | 5.230 | 5.310 | 4.828 | 129,471 |
| 2022-03-18 | 5.430 | 5.440 | 5.150 | 5.250 | 4.774 | 610,193 |
| 2022-03-17 | 5.290 | 5.470 | 5.260 | 5.430 | 4.938 | 347,829 |
| 2022-03-16 | 5.130 | 5.290 | 5.120 | 5.270 | 4.792 | 250,820 |
| 2022-03-15 | 5.000 | 5.130 | 4.930 | 5.090 | 4.628 | 523,758 |
| 2022-03-14 | 5.010 | 5.070 | 4.980 | 5.000 | 4.547 | 134,988 |
| 2022-03-11 | 5.140 | 5.150 | 4.970 | 5.000 | 4.547 | 92,443 |
| 2022-03-10 | 5.270 | 5.270 | 5.070 | 5.080 | 4.619 | 219,382 |
| 2022-03-09 | 4.850 | 5.050 | 4.850 | 4.990 | 4.537 | 206,265 |
| 2022-03-08 | 4.800 | 4.940 | 4.680 | 4.850 | 4.410 | 254,078 |
| 2022-03-07 | 4.960 | 5.070 | 4.680 | 4.720 | 4.292 | 375,138 |
| 2022-03-04 | 5.100 | 5.270 | 4.980 | 5.040 | 4.583 | 206,150 |
| 2022-03-03 | 5.340 | 5.380 | 5.115 | 5.130 | 4.665 | 231,905 |
| 2022-03-02 | 5.380 | 5.380 | 5.120 | 5.200 | 4.728 | 178,446 |
| 2022-03-01 | 4.920 | 5.210 | 4.860 | 5.200 | 4.728 | 427,148 |
| 2022-02-28 | 5.010 | 5.090 | 4.890 | 4.900 | 4.456 | 381,985 |
| 2022-02-25 | 5.070 | 5.190 | 4.940 | 5.130 | 4.665 | 320,850 |
| 2022-02-24 | 5.410 | 5.410 | 4.940 | 5.060 | 4.601 | 421,872 |
| 2022-02-23 | 5.260 | 5.370 | 5.220 | 5.280 | 4.738 | 290,737 |
| 2022-02-22 | 5.410 | 5.410 | 5.205 | 5.250 | 4.711 | 425,048 |
| 2022-02-21 | 5.200 | 5.520 | 5.100 | 5.460 | 4.899 | 603,246 |
| 2022-02-18 | 4.950 | 5.030 | 4.830 | 4.950 | 4.441 | 249,619 |
| 2022-02-17 | 5.020 | 5.050 | 4.940 | 4.980 | 4.468 | 270,361 |
| 2022-02-16 | 4.960 | 5.050 | 4.920 | 5.040 | 4.522 | 245,333 |
| 2022-02-15 | 4.900 | 5.060 | 4.890 | 4.960 | 4.450 | 677,120 |
| 2022-02-14 | 4.950 | 4.980 | 4.800 | 4.880 | 4.379 | 465,632 |
| 2022-02-11 | 4.950 | 5.010 | 4.890 | 4.980 | 4.468 | 235,631 |
| 2022-02-10 | 5.120 | 5.220 | 5.000 | 5.000 | 4.486 | 323,578 |
| 2022-02-09 | 5.100 | 5.220 | 4.960 | 5.180 | 4.648 | 277,041 |
| 2022-02-08 | 4.950 | 5.080 | 4.890 | 5.030 | 4.513 | 286,990 |
| 2022-02-07 | 5.100 | 5.100 | 4.920 | 4.950 | 4.441 | 157,815 |
| 2022-02-04 | 4.790 | 4.920 | 4.750 | 4.890 | 4.388 | 445,149 |
| 2022-02-03 | 5.000 | 5.030 | 4.750 | 4.750 | 4.262 | 235,148 |
| 2022-02-02 | 5.050 | 5.210 | 4.950 | 5.060 | 4.540 | 215,454 |
| 2022-02-01 | 4.800 | 5.140 | 4.800 | 5.120 | 4.594 | 330,936 |
| 2022-01-31 | 4.810 | 4.910 | 4.720 | 4.900 | 4.397 | 209,586 |
| 2022-01-28 | 4.900 | 4.930 | 4.710 | 4.820 | 4.325 | 600,848 |
| 2022-01-27 | 5.050 | 5.200 | 4.750 | 4.750 | 4.262 | 424,111 |
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.