Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hawsons Iron Limited (HIO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0410

+0.0030

(+7.89%)

At close: 04:10PM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0380	0.0410	0.0370	0.0410	0.0410	1,785,305
21 Sept 2023	0.0390	0.0400	0.0380	0.0380	0.0380	1,058,248
20 Sept 2023	0.0400	0.0410	0.0380	0.0390	0.0390	909,955
19 Sept 2023	0.0370	0.0400	0.0360	0.0380	0.0380	6,604,848
18 Sept 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,343,270
15 Sept 2023	0.0350	0.0375	0.0350	0.0370	0.0370	1,159,368
14 Sept 2023	0.0360	0.0370	0.0350	0.0350	0.0350	1,209,907
13 Sept 2023	0.0350	0.0370	0.0340	0.0350	0.0350	2,678,017
12 Sept 2023	0.0360	0.0390	0.0350	0.0360	0.0360	5,846,567
11 Sept 2023	0.0350	0.0350	0.0330	0.0330	0.0330	136,480
08 Sept 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,096,512
07 Sept 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,818,667
06 Sept 2023	0.0340	0.0350	0.0330	0.0330	0.0330	2,771,274
05 Sept 2023	0.0335	0.0340	0.0325	0.0340	0.0340	3,321,965
04 Sept 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,859,576
01 Sept 2023	0.0350	0.0360	0.0340	0.0340	0.0340	1,540,729
31 Aug 2023	0.0350	0.0360	0.0340	0.0350	0.0350	2,318,676
30 Aug 2023	0.0340	0.0360	0.0330	0.0330	0.0330	5,575,700
29 Aug 2023	0.0360	0.0370	0.0320	0.0350	0.0350	6,807,039
28 Aug 2023	0.0370	0.0370	0.0340	0.0350	0.0350	2,044,021
25 Aug 2023	0.0360	0.0380	0.0350	0.0360	0.0360	3,452,359
24 Aug 2023	0.0380	0.0380	0.0360	0.0380	0.0380	736,630
23 Aug 2023	0.0380	0.0390	0.0370	0.0370	0.0370	704,685
22 Aug 2023	0.0370	0.0380	0.0360	0.0380	0.0380	1,743,598
21 Aug 2023	0.0370	0.0375	0.0360	0.0360	0.0360	1,000,604
18 Aug 2023	0.0360	0.0380	0.0360	0.0370	0.0370	4,552,102
17 Aug 2023	0.0360	0.0370	0.0360	0.0360	0.0360	2,700,889
16 Aug 2023	0.0375	0.0375	0.0360	0.0360	0.0360	2,591,549
15 Aug 2023	0.0380	0.0380	0.0370	0.0370	0.0370	3,461,249
14 Aug 2023	0.0400	0.0400	0.0380	0.0380	0.0380	2,479,027
11 Aug 2023	0.0400	0.0410	0.0380	0.0390	0.0390	5,115,259
10 Aug 2023	0.0390	0.0400	0.0385	0.0390	0.0390	5,217,364
09 Aug 2023	0.0440	0.0440	0.0380	0.0390	0.0390	9,151,090
08 Aug 2023	0.0370	0.0510	0.0365	0.0420	0.0420	27,062,328
07 Aug 2023	0.0370	0.0380	0.0360	0.0360	0.0360	2,320,010
04 Aug 2023	0.0370	0.0370	0.0360	0.0360	0.0360	706,170
03 Aug 2023	0.0380	0.0380	0.0360	0.0360	0.0360	958,656
02 Aug 2023	0.0380	0.0390	0.0370	0.0380	0.0380	1,622,540
01 Aug 2023	0.0380	0.0380	0.0360	0.0380	0.0380	1,109,418
31 July 2023	0.0390	0.0390	0.0360	0.0360	0.0360	4,644,773
28 July 2023	0.0390	0.0390	0.0370	0.0380	0.0380	3,461,990
27 July 2023	0.0400	0.0410	0.0390	0.0390	0.0390	2,672,064
26 July 2023	0.0420	0.0420	0.0400	0.0400	0.0400	905,498
25 July 2023	0.0420	0.0420	0.0400	0.0420	0.0420	581,305
24 July 2023	0.0420	0.0420	0.0400	0.0400	0.0400	1,150,558
21 July 2023	0.0430	0.0435	0.0410	0.0420	0.0420	547,628
20 July 2023	0.0420	0.0440	0.0410	0.0410	0.0410	3,804,719
19 July 2023	0.0460	0.0460	0.0410	0.0410	0.0410	3,751,126
18 July 2023	0.0460	0.0460	0.0450	0.0450	0.0450	317,845
17 July 2023	0.0470	0.0480	0.0460	0.0460	0.0460	1,526,135
14 July 2023	0.0430	0.0480	0.0430	0.0460	0.0460	2,436,519
13 July 2023	0.0410	0.0430	0.0400	0.0430	0.0430	1,208,477
12 July 2023	0.0420	0.0420	0.0390	0.0400	0.0400	2,812,184
11 July 2023	0.0420	0.0430	0.0410	0.0410	0.0410	1,203,955
10 July 2023	0.0440	0.0470	0.0410	0.0410	0.0410	3,248,170
07 July 2023	0.0450	0.0460	0.0420	0.0430	0.0430	1,022,539
06 July 2023	0.0470	0.0470	0.0430	0.0440	0.0440	4,069,203
05 July 2023	0.0500	0.0510	0.0450	0.0470	0.0470	3,969,091
04 July 2023	0.0400	0.0500	0.0400	0.0480	0.0480	6,171,551
03 July 2023	0.0380	0.0390	0.0380	0.0390	0.0390	2,146,868
30 June 2023	0.0380	0.0380	0.0370	0.0370	0.0370	3,016,296
29 June 2023	0.0370	0.0380	0.0360	0.0380	0.0380	1,668,150
28 June 2023	0.0370	0.0380	0.0360	0.0370	0.0370	1,610,651
27 June 2023	0.0390	0.0390	0.0360	0.0360	0.0360	3,469,618
26 June 2023	0.0420	0.0420	0.0380	0.0390	0.0390	3,399,243
23 June 2023	0.0420	0.0430	0.0410	0.0410	0.0410	1,040,146
22 June 2023	0.0410	0.0420	0.0400	0.0400	0.0400	1,677,819
21 June 2023	0.0430	0.0440	0.0400	0.0410	0.0410	2,573,357
20 June 2023	0.0440	0.0455	0.0430	0.0430	0.0430	2,153,442
19 June 2023	0.0480	0.0480	0.0430	0.0440	0.0440	3,349,938
16 June 2023	0.0530	0.0530	0.0470	0.0470	0.0470	3,974,065
15 June 2023	0.0490	0.0570	0.0490	0.0510	0.0510	12,604,460
14 June 2023	0.0430	0.0510	0.0430	0.0470	0.0470	9,870,306
13 June 2023	0.0380	0.0440	0.0380	0.0420	0.0420	7,438,395
09 June 2023	0.0370	0.0370	0.0350	0.0370	0.0370	2,241,760
08 June 2023	0.0380	0.0380	0.0350	0.0370	0.0370	1,744,389
07 June 2023	0.0350	0.0380	0.0350	0.0360	0.0360	2,636,185
06 June 2023	0.0350	0.0360	0.0350	0.0350	0.0350	2,097,111
05 June 2023	0.0370	0.0370	0.0340	0.0350	0.0350	2,837,046
02 June 2023	0.0340	0.0370	0.0340	0.0370	0.0370	3,653,311
01 June 2023	0.0350	0.0360	0.0330	0.0340	0.0340	5,641,654
31 May 2023	0.0380	0.0400	0.0350	0.0350	0.0350	9,096,188
30 May 2023	0.0390	0.0390	0.0350	0.0380	0.0380	5,283,365
29 May 2023	0.0370	0.0390	0.0350	0.0370	0.0370	5,815,889
26 May 2023	0.0400	0.0400	0.0350	0.0350	0.0350	14,748,573
25 May 2023	0.0450	0.0470	0.0390	0.0390	0.0390	10,910,192
24 May 2023	0.0450	0.0450	0.0450	0.0450	0.0450	256,417
23 May 2023	0.0450	0.0450	0.0430	0.0450	0.0450	2,783,205
22 May 2023	0.0450	0.0460	0.0430	0.0460	0.0460	2,118,631
19 May 2023	0.0440	0.0450	0.0430	0.0450	0.0450	1,501,163
18 May 2023	0.0450	0.0450	0.0430	0.0440	0.0440	1,433,229
17 May 2023	0.0450	0.0460	0.0430	0.0450	0.0450	3,608,659
16 May 2023	0.0450	0.0460	0.0450	0.0450	0.0450	515,906
15 May 2023	0.0470	0.0470	0.0450	0.0450	0.0450	2,711,810
12 May 2023	0.0490	0.0500	0.0440	0.0470	0.0470	7,855,877
11 May 2023	0.0510	0.0510	0.0480	0.0490	0.0490	5,210,746
10 May 2023	0.0500	0.0510	0.0500	0.0500	0.0500	1,358,089
09 May 2023	0.0500	0.0500	0.0480	0.0490	0.0490	1,246,560
08 May 2023	0.0510	0.0510	0.0490	0.0500	0.0500	786,940
05 May 2023	0.0500	0.0520	0.0500	0.0510	0.0510	914,606
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,266.55-23.23(-0.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hawsons Iron Limited (HIO.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,266.55
-23.23(-0.06%)