HAZER Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.906	0.945	0.852	0.877	0.877	2,010,243
2022-01-24	1.003	1.003	0.935	0.950	0.950	2,095,288
2022-01-21	1.023	1.057	0.984	1.037	1.037	2,412,475
2022-01-20	1.149	1.164	1.130	1.140	1.140	348,673
2022-01-19	1.159	1.164	1.130	1.140	1.140	536,282
2022-01-18	1.169	1.198	1.159	1.178	1.178	276,419
2022-01-17	1.203	1.205	1.154	1.154	1.154	382,458
2022-01-14	1.217	1.217	1.164	1.183	1.183	378,422
2022-01-13	1.237	1.247	1.178	1.208	1.208	477,112
2022-01-12	1.222	1.256	1.213	1.227	1.227	430,693
2022-01-11	1.178	1.256	1.169	1.203	1.203	1,353,537
2022-01-10	1.198	1.198	1.149	1.178	1.178	595,928
2022-01-07	1.198	1.237	1.174	1.193	1.193	466,766
2022-01-06	1.222	1.237	1.140	1.183	1.183	1,424,090
2022-01-05	1.140	1.290	1.115	1.261	1.261	1,966,730
2022-01-04	1.125	1.149	1.110	1.115	1.115	515,513
2021-12-31	1.120	1.130	1.096	1.115	1.115	185,233
2021-12-30	1.140	1.144	1.096	1.110	1.110	439,244
2021-12-29	1.144	1.154	1.120	1.130	1.130	620,471
2021-12-24	1.096	1.140	1.076	1.135	1.135	539,005
2021-12-23	1.042	1.086	1.042	1.062	1.062	480,957
2021-12-22	1.066	1.081	1.037	1.037	1.037	329,926
2021-12-21	1.037	1.062	1.023	1.028	1.028	508,372
2021-12-20	1.047	1.081	1.028	1.032	1.032	637,353
2021-12-17	1.096	1.096	1.042	1.047	1.047	609,657
2021-12-16	1.052	1.110	1.052	1.096	1.096	873,882
2021-12-15	1.076	1.096	1.028	1.037	1.037	940,021
2021-12-14	1.110	1.140	1.081	1.081	1.081	466,042
2021-12-13	1.105	1.125	1.096	1.115	1.115	639,109
2021-12-10	1.140	1.144	1.023	1.110	1.110	3,727,918
2021-12-09	1.217	1.232	1.154	1.193	1.193	1,214,044
2021-12-08	1.208	1.222	1.178	1.208	1.208	927,700
2021-12-07	1.110	1.198	1.110	1.174	1.174	1,198,307
2021-12-06	1.203	1.203	1.096	1.101	1.101	1,365,560
2021-12-03	1.222	1.242	1.183	1.203	1.203	768,568
2021-12-02	1.261	1.271	1.208	1.227	1.227	552,127
2021-12-01	1.276	1.281	1.237	1.261	1.261	648,289
2021-11-30	1.276	1.315	1.266	1.305	1.305	727,126
2021-11-29	1.217	1.295	1.208	1.256	1.256	2,223,500
2021-11-26	1.334	1.354	1.252	1.252	1.252	1,069,587
2021-11-25	1.339	1.373	1.325	1.334	1.334	546,837
2021-11-24	1.344	1.383	1.329	1.344	1.344	626,772
2021-11-23	1.407	1.412	1.334	1.344	1.344	1,515,646
2021-11-22	1.446	1.471	1.368	1.412	1.412	1,194,293
2021-11-19	1.471	1.529	1.437	1.437	1.437	759,270
2021-11-18	1.427	1.500	1.427	1.471	1.471	972,004
2021-11-17	1.578	1.588	1.417	1.451	1.451	2,379,647
2021-11-16	1.656	1.656	1.568	1.573	1.573	1,041,468
2021-11-15	1.714	1.714	1.636	1.665	1.665	1,271,043
2021-11-12	1.631	1.719	1.631	1.719	1.719	1,544,046
2021-11-11	1.641	1.665	1.583	1.631	1.631	1,044,131
2021-11-10	1.549	1.719	1.544	1.636	1.636	2,732,356
2021-11-09	1.524	1.592	1.524	1.529	1.529	1,249,354
2021-11-08	1.636	1.656	1.510	1.514	1.514	1,663,727
2021-11-05	1.539	1.622	1.529	1.602	1.602	1,577,644
2021-11-04	1.510	1.597	1.505	1.534	1.534	1,889,777
2021-11-03	1.505	1.514	1.441	1.500	1.500	1,069,362
2021-11-02	1.456	1.568	1.427	1.471	1.471	3,399,330
2021-11-01	1.344	1.432	1.300	1.422	1.422	1,844,296
2021-10-29	1.334	1.373	1.305	1.315	1.315	959,953

← NewerPage 21 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.