Hansen Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	5.120	5.180	5.015	5.050	4.531	400,587
2022-01-24	5.100	5.160	5.080	5.140	4.612	219,687
2022-01-21	5.140	5.180	5.130	5.150	4.621	202,797
2022-01-20	5.150	5.230	5.140	5.200	4.666	236,920
2022-01-19	5.160	5.230	5.140	5.180	4.648	104,687
2022-01-18	5.150	5.240	5.150	5.170	4.639	144,624
2022-01-17	5.080	5.170	5.060	5.150	4.621	215,222
2022-01-14	5.110	5.110	5.050	5.070	4.549	130,702
2022-01-13	5.140	5.210	5.090	5.110	4.585	107,138
2022-01-12	5.100	5.240	5.100	5.170	4.639	89,742
2022-01-11	5.110	5.200	5.110	5.170	4.639	179,607
2022-01-10	5.200	5.210	5.120	5.150	4.621	132,936
2022-01-07	5.080	5.270	5.080	5.170	4.639	179,185
2022-01-06	5.400	5.400	5.010	5.100	4.576	314,795
2022-01-05	5.370	5.400	5.330	5.350	4.800	157,981
2022-01-04	5.370	5.410	5.330	5.370	4.818	116,197
2021-12-31	5.480	5.480	5.340	5.350	4.800	72,099
2021-12-30	5.380	5.400	5.340	5.370	4.818	116,837
2021-12-29	5.300	5.500	5.300	5.380	4.827	135,940
2021-12-24	5.250	5.330	5.250	5.280	4.738	44,403
2021-12-23	5.300	5.300	5.210	5.250	4.711	145,191
2021-12-22	5.210	5.290	5.210	5.290	4.746	99,177
2021-12-21	5.120	5.210	5.120	5.160	4.630	134,152
2021-12-20	5.150	5.160	5.115	5.130	4.603	179,909
2021-12-17	5.200	5.315	5.140	5.200	4.666	369,108
2021-12-16	5.200	5.330	5.200	5.210	4.675	158,342
2021-12-15	5.280	5.310	5.150	5.200	4.666	236,337
2021-12-14	5.120	5.300	5.120	5.270	4.729	289,361
2021-12-13	5.330	5.330	5.060	5.120	4.594	367,714
2021-12-10	5.200	5.350	5.110	5.350	4.800	609,902
2021-12-09	5.270	5.330	5.180	5.190	4.657	610,756
2021-12-08	5.110	5.330	5.080	5.270	4.729	386,101
2021-12-07	5.500	5.540	5.140	5.140	4.612	493,882
2021-12-06	5.400	5.450	5.320	5.330	4.782	403,569
2021-12-03	5.400	5.480	5.330	5.400	4.845	359,351
2021-12-02	5.360	5.590	5.360	5.400	4.845	343,569
2021-12-01	5.510	5.510	5.340	5.380	4.827	453,769
2021-11-30	5.340	5.580	5.275	5.560	4.989	480,625
2021-11-29	5.330	5.460	5.320	5.320	4.773	498,799
2021-11-26	5.640	5.650	5.330	5.350	4.800	447,718
2021-11-25	5.990	5.990	5.695	5.700	5.114	300,935
2021-11-24	6.150	6.150	5.960	5.970	5.357	204,735
2021-11-23	6.150	6.150	5.980	6.070	5.446	249,384
2021-11-22	6.220	6.260	6.130	6.180	5.545	260,820
2021-11-19	6.030	6.290	5.880	6.260	5.617	220,112
2021-11-18	6.250	6.350	6.250	6.320	5.671	243,132
2021-11-17	6.290	6.360	6.230	6.250	5.608	312,550
2021-11-16	6.290	6.450	6.290	6.370	5.716	111,000
2021-11-15	6.460	6.530	6.430	6.530	5.859	188,275
2021-11-12	6.460	6.510	6.270	6.480	5.814	153,536
2021-11-11	6.490	6.510	6.440	6.480	5.814	107,087
2021-11-10	6.600	6.600	6.450	6.520	5.850	114,163
2021-11-09	6.550	6.620	6.520	6.520	5.850	157,482
2021-11-08	6.670	6.690	6.520	6.560	5.886	251,442
2021-11-05	6.330	6.590	6.300	6.580	5.904	498,285
2021-11-04	6.380	6.470	6.320	6.350	5.698	611,504
2021-11-03	6.250	6.400	6.220	6.400	5.742	526,616
2021-11-02	6.330	6.370	6.260	6.260	5.617	196,172
2021-11-01	6.320	6.400	6.320	6.350	5.698	188,158
2021-10-29	6.310	6.370	6.290	6.320	5.671	216,480

← NewerPage 21 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.