HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.799	0.799	0.762	0.799	0.799	169,491
2022-07-18	0.765	0.818	0.760	0.799	0.799	330,021
2022-07-15	0.745	0.760	0.726	0.740	0.740	222,644
2022-07-14	0.730	0.745	0.721	0.735	0.735	201,332
2022-07-13	0.760	0.760	0.716	0.730	0.730	149,112
2022-07-12	0.760	0.765	0.730	0.750	0.750	103,188
2022-07-11	0.808	0.808	0.760	0.760	0.760	144,236
2022-07-08	0.740	0.823	0.740	0.794	0.794	328,706
2022-07-07	0.735	0.769	0.711	0.740	0.740	364,028
2022-07-06	0.789	0.789	0.721	0.740	0.740	365,622
2022-07-05	0.799	0.818	0.769	0.789	0.789	191,451
2022-07-04	0.877	0.881	0.774	0.789	0.789	654,783
2022-07-01	0.730	0.935	0.716	0.828	0.828	1,210,994
2022-06-30	0.638	0.765	0.623	0.740	0.740	1,076,664
2022-06-29	0.604	0.638	0.575	0.618	0.618	1,309,754
2022-06-28	0.560	0.614	0.560	0.584	0.584	1,481,699
2022-06-27	0.506	0.536	0.492	0.526	0.526	953,931
2022-06-24	0.477	0.502	0.458	0.482	0.482	868,601
2022-06-23	0.536	0.536	0.468	0.482	0.482	820,002
2022-06-22	0.545	0.560	0.521	0.526	0.526	408,569
2022-06-21	0.526	0.580	0.526	0.545	0.545	462,127
2022-06-20	0.565	0.580	0.516	0.516	0.516	438,388
2022-06-17	0.555	0.555	0.516	0.555	0.555	355,717
2022-06-16	0.521	0.550	0.502	0.516	0.516	498,852
2022-06-15	0.536	0.538	0.511	0.511	0.511	502,052
2022-06-14	0.584	0.584	0.516	0.545	0.545	871,234
2022-06-10	0.623	0.628	0.584	0.599	0.599	507,227
2022-06-09	0.653	0.653	0.623	0.633	0.633	471,053
2022-06-08	0.716	0.721	0.633	0.657	0.657	539,486
2022-06-07	0.730	0.740	0.716	0.716	0.716	262,558
2022-06-06	0.755	0.765	0.730	0.730	0.730	591,826
2022-06-03	0.750	0.769	0.745	0.755	0.755	197,505
2022-06-02	0.779	0.779	0.735	0.735	0.735	167,758
2022-06-01	0.779	0.779	0.740	0.779	0.779	171,366
2022-05-31	0.779	0.789	0.769	0.769	0.769	185,512
2022-05-30	0.745	0.779	0.735	0.779	0.779	462,538
2022-05-27	0.735	0.745	0.730	0.730	0.730	128,600
2022-05-26	0.740	0.755	0.730	0.735	0.735	127,365
2022-05-25	0.745	0.755	0.730	0.730	0.730	171,188
2022-05-24	0.765	0.765	0.745	0.745	0.745	208,773
2022-05-23	0.789	0.789	0.755	0.765	0.765	646,876
2022-05-20	0.755	0.774	0.750	0.769	0.769	287,252
2022-05-19	0.735	0.760	0.730	0.760	0.760	209,328
2022-05-18	0.755	0.769	0.740	0.750	0.750	330,091
2022-05-17	0.750	0.772	0.745	0.745	0.745	335,384
2022-05-16	0.779	0.794	0.740	0.740	0.740	364,336
2022-05-13	0.730	0.760	0.730	0.755	0.755	178,021
2022-05-12	0.760	0.760	0.730	0.730	0.730	379,026
2022-05-11	0.765	0.774	0.745	0.760	0.760	348,114
2022-05-10	0.750	0.784	0.716	0.765	0.765	450,086
2022-05-09	0.828	0.828	0.755	0.765	0.765	542,628
2022-05-06	0.838	0.838	0.808	0.828	0.828	484,288
2022-05-05	0.847	0.862	0.842	0.842	0.842	232,493
2022-05-04	0.872	0.877	0.847	0.852	0.852	214,163
2022-05-03	0.852	0.877	0.847	0.867	0.867	208,072
2022-05-02	0.877	0.877	0.847	0.852	0.852	226,699
2022-04-29	0.872	0.891	0.852	0.867	0.867	561,631
2022-04-28	0.877	0.911	0.857	0.862	0.862	694,319
2022-04-27	0.886	0.920	0.872	0.877	0.877	313,381
2022-04-26	0.906	0.906	0.877	0.886	0.886	641,018

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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