Australia markets closed

Hawsons Iron Limited (HIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0280-0.0010 (-3.45%)
At close: 04:10PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.03100.03200.03050.03200.03201,243,812
15 May 20240.03100.03100.03000.03000.03002,133,742
14 May 20240.03000.03100.03000.03000.03002,137,150
13 May 20240.03100.03100.03000.03100.03101,233,937
10 May 20240.03150.03200.03000.03000.03001,878,548
09 May 20240.03150.03200.03100.03100.0310369,813
08 May 20240.03100.03200.03100.03100.0310484,387
07 May 20240.03100.03200.03100.03200.0320153,537
06 May 20240.03200.03200.03000.03200.03205,004,925
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...