HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.920	0.925	0.901	0.906	0.906	311,717
2022-04-21	0.930	0.935	0.916	0.920	0.920	385,907
2022-04-20	0.930	0.935	0.916	0.916	0.916	311,509
2022-04-19	0.940	0.940	0.911	0.925	0.925	528,071
2022-04-14	0.945	0.969	0.930	0.935	0.935	340,499
2022-04-13	0.925	0.950	0.925	0.940	0.940	227,566
2022-04-12	0.950	0.950	0.920	0.935	0.935	384,396
2022-04-11	0.984	0.993	0.954	0.954	0.954	531,843
2022-04-08	0.989	1.013	0.979	0.993	0.993	260,986
2022-04-07	0.989	1.008	0.974	0.984	0.984	380,920
2022-04-06	0.993	1.023	0.954	0.998	0.998	599,372
2022-04-05	1.066	1.101	1.003	1.008	1.008	1,110,090
2022-04-04	0.925	1.066	0.920	1.052	1.052	1,991,987
2022-04-01	0.906	0.925	0.896	0.911	0.911	434,024
2022-03-31	0.930	0.935	0.896	0.896	0.896	295,343
2022-03-30	0.906	0.945	0.896	0.920	0.920	451,053
2022-03-29	0.877	0.911	0.867	0.891	0.891	291,300
2022-03-28	0.901	0.906	0.872	0.877	0.877	332,906
2022-03-25	0.906	0.911	0.881	0.891	0.891	283,721
2022-03-24	0.911	0.913	0.881	0.886	0.886	319,558
2022-03-23	0.886	0.945	0.886	0.906	0.906	393,002
2022-03-22	0.896	0.911	0.872	0.886	0.886	256,030
2022-03-21	0.920	0.920	0.867	0.886	0.886	473,833
2022-03-18	0.862	0.930	0.862	0.911	0.911	856,243
2022-03-17	0.862	0.886	0.857	0.857	0.857	317,654
2022-03-16	0.857	0.877	0.847	0.847	0.847	223,008
2022-03-15	0.852	0.877	0.838	0.857	0.857	184,941
2022-03-14	0.877	0.877	0.838	0.847	0.847	226,222
2022-03-11	0.872	0.877	0.857	0.857	0.857	134,352
2022-03-10	0.886	0.886	0.867	0.872	0.872	203,352
2022-03-09	0.857	0.886	0.857	0.877	0.877	244,390
2022-03-08	0.838	0.872	0.828	0.857	0.857	321,051
2022-03-07	0.881	0.881	0.833	0.838	0.838	680,626
2022-03-04	0.896	0.896	0.867	0.881	0.881	281,646
2022-03-03	0.886	0.896	0.877	0.896	0.896	257,424
2022-03-02	0.906	0.906	0.872	0.881	0.881	335,283
2022-03-01	0.891	0.916	0.891	0.906	0.906	361,289
2022-02-28	0.862	0.877	0.857	0.862	0.862	274,242
2022-02-25	0.842	0.886	0.842	0.852	0.852	669,821
2022-02-24	0.901	0.901	0.852	0.862	0.862	830,922
2022-02-23	0.886	0.911	0.881	0.901	0.901	371,437
2022-02-22	0.945	0.945	0.886	0.886	0.886	835,179
2022-02-21	0.954	0.954	0.930	0.950	0.950	387,995
2022-02-18	0.954	0.974	0.940	0.969	0.969	270,721
2022-02-17	0.964	1.003	0.954	0.984	0.984	499,072
2022-02-16	0.979	0.984	0.954	0.984	0.984	351,720
2022-02-15	0.959	0.959	0.930	0.935	0.935	311,409
2022-02-14	1.042	1.047	0.945	0.954	0.954	1,355,437
2022-02-11	0.925	1.091	0.901	1.042	1.042	4,780,901
2022-02-10	0.930	0.969	0.925	0.925	0.925	533,176
2022-02-09	0.945	0.945	0.920	0.925	0.925	441,312
2022-02-08	0.916	0.940	0.911	0.920	0.920	317,908
2022-02-07	0.935	0.954	0.916	0.916	0.916	369,263
2022-02-04	0.906	0.935	0.906	0.925	0.925	219,722
2022-02-03	0.959	0.959	0.911	0.916	0.916	540,224
2022-02-02	0.969	0.984	0.950	0.954	0.954	425,093
2022-02-01	0.945	0.993	0.930	0.959	0.959	764,391
2022-01-31	0.959	0.964	0.906	0.925	0.925	625,049
2022-01-28	0.911	0.964	0.877	0.945	0.945	855,064
2022-01-27	0.886	0.945	0.838	0.901	0.901	1,526,983

← NewerPage 20 of 22 · 1,271 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.