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

Horizon Gold Limited (HRN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3150

-0.0150

(-4.55%)

As of 01:38PM AEDT. Market open.

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.3150	0.3150	0.3150	0.3150	0.3150	3
04 Oct 2023	0.3150	0.3150	0.3150	0.3150	0.3150	3
03 Oct 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Oct 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Sept 2023	0.3400	0.3400	0.3300	0.3300	0.3300	20,025
19 Sept 2023	0.3300	0.3400	0.3300	0.3400	0.3400	2,884
18 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
15 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
13 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
12 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
08 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
07 Sept 2023	0.3325	0.3350	0.3325	0.3350	0.3350	6,880
06 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Aug 2023	0.3400	0.3400	0.3300	0.3300	0.3300	100,000
24 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Aug 2023	0.3300	0.3300	0.3100	0.3100	0.3100	2,872
22 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2,040
21 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2,305
18 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
17 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	40,000
16 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
15 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
10 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
09 Aug 2023	0.3600	0.3600	0.3350	0.3350	0.3350	24,545
08 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
04 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,700
02 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Aug 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	33,867
28 July 2023	0.3650	0.3650	0.3650	0.3650	0.3650	108
27 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
25 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	51,994
24 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 July 2023	0.3500	0.3600	0.3500	0.3500	0.3500	16,183
18 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
13 July 2023	0.3550	0.3550	0.3500	0.3500	0.3500	141,334
12 July 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
11 July 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
10 July 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
07 July 2023	0.3500	0.3550	0.3500	0.3550	0.3550	5,043
06 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	43
05 July 2023	0.3500	0.3500	0.3500	0.3500	0.3500	63,000
04 July 2023	0.3750	0.3750	0.3500	0.3500	0.3500	37,143
03 July 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
30 June 2023	0.3500	0.3600	0.3500	0.3600	0.3600	26,985
29 June 2023	0.3500	0.3500	0.3500	0.3500	0.3500	19,682
28 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	5,800
27 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 June 2023	0.3400	0.3400	0.3300	0.3300	0.3300	40,000
19 June 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 June 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 June 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
14 June 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,369
13 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	2,302
06 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	698
31 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
30 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
29 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
26 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
25 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	1,933
24 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
22 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
19 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
18 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

ASX 2006,890.20-53.20(-0.77%)

AUD/USD0.6332+0.0026(+0.41%)

OIL84.53+0.31(+0.37%)

GOLD1,836.70+1.90(+0.10%)

Bitcoin AUD43,898.48+561.18(+1.29%)

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

Horizon Gold Limited (HRN.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

ASX 200
6,890.20
-53.20(-0.77%)

AUD/USD
0.6332
+0.0026(+0.41%)

OIL
84.53
+0.31(+0.37%)

GOLD
1,836.70
+1.90(+0.10%)

Bitcoin AUD
43,898.48
+561.18(+1.29%)