Hartshead Resources NL (HHR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,010,077
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	264,033
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,314,954
16 Apr 2024	0.0080	0.0090	0.0070	0.0080	0.0080	10,111,281
15 Apr 2024	0.0060	0.0090	0.0060	0.0090	0.0090	10,365,087
12 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	18,767,212
11 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,290,188
10 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,661,046
09 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,350,559
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,571,692
05 Apr 2024	0.0055	0.0070	0.0055	0.0070	0.0070	30,941,512
04 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	420,203
03 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	4,447,390
02 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,646,099
28 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	9,336,136
27 Mar 2024	0.0060	0.0065	0.0055	0.0065	0.0065	2,796,992
26 Mar 2024	0.0060	0.0070	0.0060	0.0065	0.0065	8,376,514
25 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	36,447,384
22 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	526,954
21 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	4,964,491
20 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	3,887,947
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	305,714
18 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	4,880,417
15 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,293,685
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	936,238
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,265,628
12 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	13,223,215
11 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	8,573,356
08 Mar 2024	0.0090	0.0090	0.0070	0.0070	0.0070	44,421,634
07 Mar 2024	0.0110	0.0120	0.0100	0.0100	0.0100	4,955,541
06 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,692,453
05 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,887,648
04 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	48,608
01 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,513,867
29 Feb 2024	0.0100	0.0130	0.0100	0.0120	0.0120	8,755,396
28 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	8,251,648
27 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	4,148,842
26 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	16,373,193
23 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	23,206,376
22 Feb 2024	0.0160	0.0160	0.0130	0.0140	0.0140	21,772,870
21 Feb 2024	0.0180	0.0180	0.0150	0.0160	0.0160	9,380,171
20 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	4,588,115
19 Feb 2024	0.0200	0.0210	0.0190	0.0200	0.0200	2,226,924
16 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	248,547
15 Feb 2024	0.0200	0.0205	0.0200	0.0200	0.0200	1,979,571
14 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,739,972
13 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,989,234
12 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	270,452
09 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,649,347
08 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	348,293
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	150,046
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,323,417
05 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,969,566
02 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,814,288
01 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,169,968
31 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	3,717,951
30 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,573,534
29 Jan 2024	0.0220	0.0230	0.0210	0.0210	0.0210	1,204,058
25 Jan 2024	0.0220	0.0230	0.0220	0.0220	0.0220	1,213,151
24 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	3,352,603
23 Jan 2024	0.0220	0.0230	0.0210	0.0210	0.0210	1,676,674
22 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,617,252
19 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,738,092
18 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,021,158
17 Jan 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,319,394
16 Jan 2024	0.0220	0.0220	0.0200	0.0210	0.0210	3,098,983
15 Jan 2024	0.0220	0.0225	0.0220	0.0225	0.0225	93,857
12 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,238,197
11 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	726,874
10 Jan 2024	0.0220	0.0240	0.0210	0.0220	0.0220	3,390,752
09 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,195,391
08 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	835,560
05 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,062,386
04 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	3,739,192
03 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	4,365,051
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	216,076
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	29,556
28 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	431,969
27 Dec 2023	0.0250	0.0250	0.0235	0.0250	0.0250	2,595,376
22 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,092,167
21 Dec 2023	0.0240	0.0240	0.0230	0.0240	0.0240	4,411,801
20 Dec 2023	0.0230	0.0240	0.0230	0.0230	0.0230	3,020,328
19 Dec 2023	0.0240	0.0240	0.0220	0.0220	0.0220	2,414,974
18 Dec 2023	0.0240	0.0240	0.0230	0.0240	0.0240	916,943
15 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	1,285,374
14 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	691,917
13 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	51,905
12 Dec 2023	0.0240	0.0250	0.0230	0.0250	0.0250	3,618,795
11 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	391,614
08 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,220,690
07 Dec 2023	0.0260	0.0260	0.0240	0.0250	0.0250	4,901,132
06 Dec 2023	0.0270	0.0280	0.0260	0.0260	0.0260	6,032,267
05 Dec 2023	0.0250	0.0270	0.0245	0.0260	0.0260	10,206,160
04 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	4,112,093
01 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Nov 2023	0.0230	0.0240	0.0230	0.0240	0.0240	2,480,610
29 Nov 2023	0.0230	0.0230	0.0220	0.0230	0.0230	906,625
28 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,452,080
27 Nov 2023	0.0210	0.0220	0.0210	0.0220	0.0220	3,153,687
24 Nov 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,983,170
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6420-0.0006(-0.09%)

OIL83.75+1.02(+1.23%)

GOLD2,401.10+3.10(+0.13%)

Bitcoin AUD100,567.16+5,391.73(+5.67%)

Hartshead Resources NL (HHR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6420
-0.0006(-0.09%)

OIL
83.75
+1.02(+1.23%)

GOLD
2,401.10
+3.10(+0.13%)

Bitcoin AUD
100,567.16
+5,391.73(+5.67%)