Australia markets closed

Hawsons Iron Limited (HIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230-0.0010 (-4.17%)
At close: 11:04AM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.02300.02300.02300.02300.0230193,291
03 Oct 20240.02500.02500.02300.02400.0240357,313
02 Oct 20240.02400.02400.02300.02300.0230171,056
01 Oct 20240.02600.02600.02400.02400.0240880,351
30 Sept 20240.02500.02600.02400.02600.0260923,855
27 Sept 20240.02200.02600.02200.02500.02503,375,551
26 Sept 20240.02200.02200.02100.02100.0210120,457
25 Sept 20240.02100.02100.02100.02100.0210535,607
24 Sept 20240.02100.02200.02100.02100.0210454,754
23 Sept 20240.02200.02200.02200.02200.0220227,244
20 Sept 20240.02200.02200.02100.02200.0220569,764
19 Sept 20240.02050.02100.02050.02100.0210155,589
18 Sept 20240.02000.02000.02000.02000.0200-
17 Sept 20240.02000.02000.02000.02000.020078,000
16 Sept 20240.02100.02200.02000.02000.0200598,799
13 Sept 20240.02000.02100.02000.02100.0210273,902
12 Sept 20240.02100.02100.02100.02100.021049,021
11 Sept 20240.02100.02200.02050.02200.0220555,001
10 Sept 20240.02000.02000.02000.02000.0200780,395
09 Sept 20240.02100.02100.02000.02000.0200537,082
06 Sept 20240.02200.02200.02100.02100.0210812,636
05 Sept 20240.02200.02200.02000.02100.0210486,471
04 Sept 20240.02200.02200.02000.02000.02001,435,453
03 Sept 20240.02200.02300.02100.02200.02201,320,445
02 Sept 20240.02300.02400.02300.02400.0240340,246
30 Aug 20240.02400.02400.02400.02400.0240191,147
29 Aug 20240.02300.02500.02200.02400.02402,126,164
28 Aug 20240.02300.02300.02200.02300.0230215,582
27 Aug 20240.02100.02300.02100.02200.02201,995,554
26 Aug 20240.02300.02300.02100.02100.0210761,542
23 Aug 20240.02300.02300.02200.02300.0230201,000
22 Aug 20240.02100.02400.02000.02400.02405,050,994
21 Aug 20240.02200.02200.02100.02100.0210219,999
20 Aug 20240.02300.02300.02100.02100.02101,361,226
19 Aug 20240.02400.02400.02200.02400.02401,595,387
16 Aug 20240.02150.02400.02150.02400.0240948,478
15 Aug 20240.02200.02200.02100.02100.0210334,117
14 Aug 20240.02100.02300.02100.02300.0230293,216
13 Aug 20240.02200.02200.02100.02100.0210566,844
12 Aug 20240.02300.02300.02100.02300.0230355,478
09 Aug 20240.02100.02300.02100.02300.02301,491,417
08 Aug 20240.02100.02200.02050.02100.0210482,036
07 Aug 20240.02000.02100.02000.02100.0210273,595
06 Aug 20240.02000.02100.02000.02000.0200746,774
05 Aug 20240.02100.02100.01900.02000.02002,269,307
02 Aug 20240.02200.02200.02000.02100.0210595,766
01 Aug 20240.02300.02300.02100.02100.0210501,769
31 July 20240.02100.02300.02100.02100.02103,406,171
30 July 20240.02100.02200.02100.02100.02102,658,735
29 July 20240.02400.02400.02200.02200.02205,222,654
26 July 20240.02400.02600.02200.02400.02403,775,898
25 July 20240.02550.02550.02300.02300.02304,298,692
24 July 20240.02600.02600.02500.02500.02501,210,841
23 July 20240.02600.02700.02600.02600.026084,311
22 July 20240.02600.02700.02500.02700.0270801,918
19 July 20240.02700.02800.02600.02600.0260927,496
18 July 20240.02700.02700.02600.02700.0270622,778
17 July 20240.02600.02700.02500.02600.02603,063,164
16 July 20240.02600.02700.02500.02700.02701,151,120
15 July 20240.02600.02600.02500.02600.0260294,591
12 July 20240.02700.02700.02500.02500.02501,313,010
11 July 20240.02600.02700.02600.02700.0270301,991
10 July 20240.02650.02700.02600.02600.0260425,269
09 July 20240.02600.02700.02600.02700.027075,342
08 July 20240.02800.02800.02700.02700.02701,526,577
05 July 20240.02800.02800.02800.02800.028097,760
04 July 20240.02800.02800.02600.02800.02803,825,322
03 July 20240.02800.02900.02800.02800.0280193,697
02 July 20240.02800.02900.02700.02700.0270982,630
01 July 20240.02800.02800.02700.02700.0270975,823
28 June 20240.02700.02800.02700.02800.02802,943,674
27 June 20240.02800.02900.02700.02700.0270415,554
26 June 20240.02900.02900.02700.02700.02701,444,099
25 June 20240.02900.02900.02800.02900.0290630,617
24 June 20240.02900.03000.02800.02900.02903,806,215
21 June 20240.02800.02800.02700.02700.0270681,515
20 June 20240.02750.02800.02750.02800.0280420,475
19 June 20240.02800.02900.02700.02800.0280542,339
18 June 20240.02800.02900.02800.02800.02801,173,082
17 June 20240.02900.02900.02700.02700.0270884,951
14 June 20240.02800.02900.02800.02800.02801,681,876
13 June 20240.02800.02900.02750.02900.02902,310,038
12 June 20240.02900.02900.02800.02900.02901,702,743
11 June 20240.02900.02950.02800.02800.02804,590,152
07 June 20240.03000.03000.02900.02900.02901,528,592
06 June 20240.03000.03000.02900.02950.0295214,062
05 June 20240.03000.03000.02900.02900.0290412,609
04 June 20240.03000.03000.03000.03000.03001,013,734
03 June 20240.02900.03000.02900.03000.0300986,823
31 May 20240.03000.03000.02900.02950.0295523,178
30 May 20240.03000.03000.02900.02900.02901,113,024
29 May 20240.03100.03100.02900.03000.03002,386,385
28 May 20240.03200.03200.03000.03000.0300843,408
27 May 20240.03100.03200.03000.03100.03102,412,466
24 May 20240.03100.03100.03000.03100.0310968,380
23 May 20240.03000.03100.03000.03100.0310538,546
22 May 20240.03000.03050.02900.03000.03003,707,784
21 May 20240.03200.03200.03050.03100.03102,248,171
20 May 20240.03300.03300.03100.03200.03201,667,516
17 May 20240.03200.03300.03100.03300.03308,213,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...