Australia markets closed

Hawsons Iron Limited (HIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0310-0.0010 (-3.13%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03100.03200.03000.03100.03109,513,957
02 May 20240.03300.03300.03200.03200.03208,311,511
01 May 20240.03400.03600.03300.03400.03403,314,203
30 Apr 20240.03800.03800.03300.03500.03504,426,175
29 Apr 20240.03700.04000.03600.04000.0400736,375
26 Apr 20240.03800.03800.03600.03700.0370544,485
24 Apr 20240.03800.03800.03500.03600.03602,284,027
23 Apr 20240.03800.03800.03800.03800.0380-
22 Apr 20240.03800.03800.03800.03800.0380-
19 Apr 20240.04400.04400.03800.03800.03803,402,718
18 Apr 20240.04300.04500.04200.04200.04201,445,560
17 Apr 20240.04100.04700.03900.04100.04103,477,385
16 Apr 20240.03400.05700.03300.03900.039020,160,099
15 Apr 20240.03400.03400.03400.03400.0340476,177
12 Apr 20240.03400.03500.03300.03300.0330653,545
11 Apr 20240.03400.03400.03300.03400.0340726,364
10 Apr 20240.03300.03400.03300.03300.03301,085,263
09 Apr 20240.03400.03400.03300.03300.0330733,518
08 Apr 20240.03400.03500.03300.03500.0350530,178
05 Apr 20240.03300.03400.03300.03400.0340552,662
04 Apr 20240.03400.03400.03300.03400.0340545,445
03 Apr 20240.03400.03400.03200.03300.03301,988,353
02 Apr 20240.03400.03400.03300.03400.0340579,046
28 Mar 20240.03400.03400.03400.03400.0340185,879
27 Mar 20240.03400.03400.03300.03300.03301,071,324
26 Mar 20240.03300.03400.03300.03400.0340531,988
25 Mar 20240.03400.03400.03300.03300.0330334,305
22 Mar 20240.03400.03400.03300.03300.0330375,864
21 Mar 20240.03300.03400.03300.03400.0340758,081
20 Mar 20240.03350.03350.03300.03300.0330510,645
19 Mar 20240.03500.03500.03400.03400.0340263,440
18 Mar 20240.03400.03500.03400.03500.035030,000
15 Mar 20240.03300.03400.03300.03400.0340884,617
14 Mar 20240.03500.03500.03400.03400.0340482,531
13 Mar 20240.03400.03500.03400.03500.0350573,751
12 Mar 20240.03500.03500.03400.03500.0350548,452
11 Mar 20240.03500.03500.03400.03500.03501,559,980
08 Mar 20240.03500.03600.03400.03600.03601,233,262
07 Mar 20240.03400.03600.03300.03600.03601,746,575
06 Mar 20240.03500.03500.03400.03400.0340371,210
05 Mar 20240.03400.03500.03400.03400.03401,432,268
04 Mar 20240.03600.03600.03400.03600.0360696,323
01 Mar 20240.03500.03600.03200.03600.03602,549,282
29 Feb 20240.03400.03500.03400.03500.0350430,956
28 Feb 20240.03500.03500.03300.03300.03301,411,745
27 Feb 20240.03500.03500.03300.03300.0330898,198
26 Feb 20240.03600.03600.03400.03500.03501,545,038
23 Feb 20240.03700.03700.03600.03600.036093,469
22 Feb 20240.03700.03700.03600.03600.0360103,883
21 Feb 20240.03700.03800.03600.03600.0360482,446
20 Feb 20240.03900.03900.03700.03800.0380550,681
19 Feb 20240.03500.03900.03500.03700.03701,009,175
16 Feb 20240.03600.03600.03350.03400.03401,350,353
15 Feb 20240.03600.03600.03300.03400.03401,046,509
14 Feb 20240.03700.03700.03400.03400.03401,562,296
13 Feb 20240.03700.03700.03500.03700.0370651,950
12 Feb 20240.03700.03700.03500.03600.0360545,373
09 Feb 20240.03500.03700.03500.03500.0350256,569
08 Feb 20240.03700.03700.03600.03600.0360135,693
07 Feb 20240.03700.03700.03500.03500.0350379,734
06 Feb 20240.03600.03600.03500.03600.0360271,706
05 Feb 20240.03500.03500.03400.03400.0340629,786
02 Feb 20240.03500.03600.03400.03400.0340237,481
01 Feb 20240.03500.03600.03400.03500.03502,545,098
31 Jan 20240.03700.03800.03500.03500.0350988,000
30 Jan 20240.04000.04000.03600.03600.03601,339,754
29 Jan 20240.04100.04100.03700.03700.03702,111,463
25 Jan 20240.04100.04100.03900.04000.0400564,994
24 Jan 20240.04100.04200.03900.04100.04101,984,480
23 Jan 20240.04300.04300.04000.04000.04001,499,568
22 Jan 20240.04600.04600.04200.04200.04201,085,880
19 Jan 20240.04700.04700.04400.04400.0440361,330
18 Jan 20240.04500.04700.04300.04500.0450231,480
17 Jan 20240.04500.04800.04300.04500.04501,519,309
16 Jan 20240.04500.04700.04100.04600.04601,161,805
15 Jan 20240.04900.04900.04800.04800.048051,508
12 Jan 20240.04500.04600.04500.04600.0460127,020
11 Jan 20240.04500.04900.04400.04700.0470578,211
10 Jan 20240.04600.04600.04400.04400.0440210,665
09 Jan 20240.04500.04600.04500.04500.0450673,061
08 Jan 20240.05000.05000.04600.04600.04601,090,819
05 Jan 20240.05000.05000.04900.05000.0500139,122
04 Jan 20240.05000.05100.04900.05000.0500364,580
03 Jan 20240.05000.05100.04800.04800.04801,709,103
02 Jan 20240.04700.04800.04600.04700.0470552,353
29 Dec 20230.04500.04700.04400.04700.0470281,745
28 Dec 20230.04500.04800.04400.04500.0450597,191
27 Dec 20230.04500.04600.04400.04500.0450216,814
22 Dec 20230.04900.04900.04500.04500.0450617,776
21 Dec 20230.04700.05300.04600.04700.04701,647,255
20 Dec 20230.04200.04900.04200.04900.04902,138,706
19 Dec 20230.04200.04300.04200.04200.0420704,037
18 Dec 20230.04300.04300.04100.04300.0430227,110
15 Dec 20230.04200.04200.04200.04200.042020,000
14 Dec 20230.04100.04100.04000.04100.0410479,359
13 Dec 20230.04300.04300.04100.04100.0410167,437
12 Dec 20230.04200.04200.04100.04100.0410549,194
11 Dec 20230.04300.04300.04200.04300.0430169,078
08 Dec 20230.04200.04300.04100.04300.0430178,351
07 Dec 20230.04300.04300.04200.04300.0430345,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...