Australia markets closed

Hawthorn Resources Limited (HAW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 11:57AM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.06600.06600.06500.06500.0650175,000
20 June 20240.06400.07000.06400.07000.0700110,000
19 June 20240.06500.06500.06400.06400.064016,805
18 June 20240.07000.07000.07000.07000.0700-
17 June 20240.07000.07000.07000.07000.0700-
14 June 20240.07000.07000.07000.07000.0700-
13 June 20240.07000.07000.07000.07000.07004,401
12 June 20240.07000.07000.07000.07000.07004,000
11 June 20240.06800.07000.06800.07000.070059,436
07 June 20240.07300.07300.07000.07000.07005,539
06 June 20240.07000.07000.07000.07000.0700-
05 June 20240.07000.07000.07000.07000.07001,460
04 June 20240.06600.07000.06600.07000.070015,556
03 June 20240.06800.07000.06600.07000.0700135,753
31 May 20240.07000.07000.07000.07000.0700-
30 May 20240.06800.07000.06800.07000.0700117,344
29 May 20240.07000.07000.06800.06800.06803,340
28 May 20240.07000.07000.07000.07000.0700308,797
27 May 20240.07000.07100.07000.07000.0700848,751
24 May 20240.07000.07000.07000.07000.0700-
23 May 20240.07000.07000.07000.07000.070014,285
22 May 20240.07000.07000.06800.06800.0680175,635
21 May 20240.07100.07100.06800.07000.0700141,407
20 May 20240.07300.07300.07100.07100.071012,769
17 May 20240.06800.06800.06800.06800.0680-
16 May 20240.06900.06900.06800.06800.068021,375
15 May 20240.06700.06700.06700.06700.0670-
14 May 20240.06700.06700.06700.06700.0670-
13 May 20240.07500.07500.06700.06700.0670448,339
10 May 20240.07000.07000.07000.07000.07005
09 May 20240.07000.07000.07000.07000.0700-
08 May 20240.07000.07000.07000.07000.070010,588
07 May 20240.07000.07000.07000.07000.0700110,000
06 May 20240.07100.07100.07100.07100.07106,756
03 May 20240.07500.07500.07500.07500.075053,511
02 May 20240.07500.07500.07500.07500.075055,000
01 May 20240.07500.07500.07500.07500.0750-
30 Apr 20240.07500.07500.07500.07500.0750150,308
29 Apr 20240.07200.07900.07200.07900.0790150,948
26 Apr 20240.06900.06900.06900.06900.0690-
24 Apr 20240.06900.06900.06900.06900.0690-
23 Apr 20240.06900.06900.06900.06900.069071,719
22 Apr 20240.06700.06700.06500.06600.0660232,845
19 Apr 20240.07200.07200.07100.07100.0710230,315
18 Apr 20240.07100.07100.07100.07100.0710-
17 Apr 20240.07100.07100.07100.07100.0710-
16 Apr 20240.07100.07100.07100.07100.071010,000
15 Apr 20240.07400.07400.07400.07400.0740-
12 Apr 20240.07500.07500.07400.07400.074016,756
11 Apr 20240.07100.07100.07100.07100.0710-
10 Apr 20240.07100.07100.07100.07100.071021,000
09 Apr 20240.07500.07500.07500.07500.07504,000
08 Apr 20240.08000.08000.08000.08000.0800-
05 Apr 20240.08000.08000.08000.08000.0800-
04 Apr 20240.07000.08000.07000.08000.080015,775
03 Apr 20240.07000.07000.07000.07000.07005,500
02 Apr 20240.07100.07100.07000.07000.0700205,906
28 Mar 20240.07100.07100.07000.07000.0700100,000
27 Mar 20240.07300.07300.07000.07000.070070,000
26 Mar 20240.07500.07500.07500.07500.0750454
25 Mar 20240.07500.07500.07500.07500.075014,546
22 Mar 20240.07500.07500.07500.07500.0750102,066
21 Mar 20240.07500.07500.07500.07500.075023,398
20 Mar 20240.07000.07000.07000.07000.0700121,448
19 Mar 20240.07000.07000.07000.07000.0700111,032
18 Mar 20240.07100.07100.07000.07000.0700164,304
15 Mar 20240.07500.07500.07100.07100.0710101,148
14 Mar 20240.07100.07400.07100.07400.0740100,000
13 Mar 20240.07300.07300.07100.07100.0710242,281
12 Mar 20240.07400.07400.07300.07300.0730100,000
11 Mar 20240.07700.07700.07700.07700.0770-
08 Mar 20240.07400.07700.07400.07700.0770154,235
07 Mar 20240.07500.07700.07500.07700.0770124,880
06 Mar 20240.07500.07500.07500.07500.0750-
05 Mar 20240.07700.07700.07500.07500.075099,365
04 Mar 20240.07700.07700.07700.07700.077069,500
01 Mar 20240.07700.07700.07700.07700.07705,000
29 Feb 20240.08100.08100.08100.08100.081012,350
28 Feb 20240.08000.08000.08000.08000.080010,000
27 Feb 20240.08000.08000.08000.08000.080030,000
26 Feb 20240.08300.08300.08300.08300.0830-
23 Feb 20240.08300.08300.08300.08300.083011,649
22 Feb 20240.07700.07700.07700.07700.077034,999
21 Feb 20240.07800.08200.07700.08200.0820202,500
20 Feb 20240.08300.08300.08300.08300.0830-
19 Feb 20240.08200.08300.07600.08300.0830115,905
16 Feb 20240.08200.08300.08200.08300.083039,344
15 Feb 20240.08300.08300.08200.08200.082030,000
14 Feb 20240.08300.08300.08300.08300.0830-
13 Feb 20240.08300.08300.08300.08300.0830-
12 Feb 20240.08300.08300.08300.08300.0830-
09 Feb 20240.08300.08300.08300.08300.083011,450
08 Feb 20240.08300.08300.08300.08300.08303,210
07 Feb 20240.09200.09200.09200.09200.09203,994
06 Feb 20240.09100.09100.09100.09100.091044,089
05 Feb 20240.08300.08300.08300.08300.0830300
02 Feb 20240.08200.08200.08200.08200.08207,800
01 Feb 20240.09700.09700.09700.09700.09701,500
31 Jan 20240.08300.09500.08300.09500.095021,132
30 Jan 20240.08300.09500.08300.09500.09504,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...