Hartshead Resources NL (HHR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 12:32PM AEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0070	0.0075	0.0070	0.0070	0.0070	5,100,001
08 May 2024	0.0080	0.0090	0.0070	0.0070	0.0070	12,166,510
07 May 2024	-	-	-	-	-	-
06 May 2024	-	-	-	-	-	-
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,585,260
02 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,052,620
01 May 2024	0.0075	0.0080	0.0070	0.0070	0.0070	4,242,400
30 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	250,000
29 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	5,235,210
26 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	487,281
24 Apr 2024	0.0065	0.0070	0.0060	0.0070	0.0070	2,479,127
23 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	859,047
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,583,536
19 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,134,171
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,625
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0085	0.0090	0.0070	0.0070	0.0070	1,668,988
15 Apr 2024	0.0070	0.0090	0.0070	0.0080	0.0080	3,901,651
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,323,991
11 Apr 2024	0.0075	0.0080	0.0070	0.0070	0.0070	939,068
10 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	783,034
09 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,191,916
08 Apr 2024	0.0070	0.0070	0.0065	0.0070	0.0070	233,222
05 Apr 2024	0.0055	0.0070	0.0055	0.0070	0.0070	6,462,044
04 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	479,334
03 Apr 2024	0.0055	0.0060	0.0050	0.0050	0.0050	4,144,013
02 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,116,470
28 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,811,418
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,249,261
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	696,018
25 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	7,636,586
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	823,636
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,894,358
20 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	302,857
19 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	500,371
18 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,298,000
15 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	860,068
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,333,348
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,339,809
12 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,478,114
11 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,431,601
08 Mar 2024	0.0100	0.0100	0.0060	0.0070	0.0070	35,130,757
07 Mar 2024	0.0110	0.0120	0.0100	0.0110	0.0110	1,768,709
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
05 Mar 2024	0.0115	0.0120	0.0110	0.0110	0.0110	956,273
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	62,556
01 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	625,535
29 Feb 2024	0.0105	0.0125	0.0100	0.0120	0.0120	6,186,904
28 Feb 2024	0.0120	0.0120	0.0105	0.0105	0.0105	2,056,453
27 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,454,484
26 Feb 2024	0.0125	0.0130	0.0120	0.0120	0.0120	9,612,427
23 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,627,046
22 Feb 2024	0.0160	0.0160	0.0130	0.0140	0.0140	15,242,218
21 Feb 2024	0.0180	0.0180	0.0150	0.0160	0.0160	3,489,654
20 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	2,259,609
19 Feb 2024	0.0210	0.0210	0.0190	0.0200	0.0200	451,334
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,696
14 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	206,528
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	489,300
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	621,254
08 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	630,101
07 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,489
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	32,289
05 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	447,700
02 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	75,900
01 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	470,586
31 Jan 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,104,261
30 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	350,794
29 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	136,243
25 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	369,695
24 Jan 2024	0.0210	0.0220	0.0210	0.0215	0.0215	930,918
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	57,502
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0215	0.0215	0.0210	0.0210	0.0210	612,500
16 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,173,820
15 Jan 2024	0.0225	0.0230	0.0220	0.0230	0.0230	940,123
12 Jan 2024	0.0225	0.0225	0.0220	0.0225	0.0225	761,800
11 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	126,312
10 Jan 2024	0.0230	0.0230	0.0210	0.0210	0.0210	336,809
09 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	12,820
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,760,000
03 Jan 2024	0.0245	0.0245	0.0240	0.0240	0.0240	255,170
02 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	182,076
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	152,014
27 Dec 2023	0.0235	0.0235	0.0235	0.0235	0.0235	2
22 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	16,333
21 Dec 2023	0.0235	0.0240	0.0230	0.0240	0.0240	832,110
20 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,758,493
19 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	595,377
18 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	492,187
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	55,700
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6594+0.0012(+0.18%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.43+0.44(+0.56%)

GOLD2,329.10+6.80(+0.29%)

Bitcoin AUD93,183.48-729.77(-0.78%)

Hartshead Resources NL (HHR.XA)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6594
+0.0012(+0.18%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.43
+0.44(+0.56%)

GOLD
2,329.10
+6.80(+0.29%)

Bitcoin AUD
93,183.48
-729.77(-0.78%)