Australia markets closed

Heron Resources Limited (HRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570+0.0010 (+1.79%)
At close: 3:32PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 May 20210.05700.05800.05700.05700.0570106,000
06 May 20210.05800.05800.05600.05600.0560100,000
05 May 20210.06100.06100.05800.05800.0580116,508
04 May 20210.05800.05800.05800.05800.05802,500
03 May 20210.06100.06100.05700.05700.0570230,978
30 Apr 20210.06000.06100.05700.06100.0610499,025
29 Apr 20210.05600.05600.05600.05600.0560-
28 Apr 20210.05600.05600.05600.05600.056012,492
27 Apr 20210.05600.05600.05500.05500.055018,400
26 Apr 20210.05600.05600.05600.05600.05601,393
23 Apr 20210.05700.05700.05600.05600.056089,151
22 Apr 20210.05800.05800.05800.05800.058010,000
21 Apr 20210.05900.05900.05900.05900.059020,000
20 Apr 20210.06300.06300.06300.06300.0630-
19 Apr 20210.06300.06300.06300.06300.0630-
16 Apr 20210.06300.06300.06300.06300.0630-
15 Apr 20210.06300.06300.06300.06300.0630-
14 Apr 20210.06300.06300.06300.06300.06302,000
13 Apr 20210.05600.05600.05600.05600.05602,000
12 Apr 20210.05700.05700.05700.05700.057027,343
09 Apr 20210.05600.05600.05600.05600.056016,607
08 Apr 20210.06100.06100.05500.05500.0550473,483
07 Apr 20210.06200.06200.06200.06200.0620-
06 Apr 20210.06400.06400.06200.06200.062040,000
01 Apr 20210.06400.06400.06400.06400.0640-
31 Mar 20210.06400.06400.06400.06400.0640294,422
30 Mar 20210.06400.06400.06300.06300.063010,900
29 Mar 20210.06300.06300.06300.06300.06307,200
26 Mar 20210.06300.06400.06200.06400.064081,089
25 Mar 20210.06400.06400.06300.06300.063018,492
24 Mar 20210.06200.06400.06200.06400.064016,256
23 Mar 20210.06300.06300.06300.06300.063055,476
22 Mar 20210.06300.06300.06300.06300.06302,092
19 Mar 20210.06300.06400.06300.06400.064044,186
18 Mar 20210.06200.06300.06000.06000.0600142,063
17 Mar 20210.06400.06400.06300.06300.0630206,843
16 Mar 20210.06400.06400.06400.06400.06406,600
15 Mar 20210.06500.06700.06500.06700.067073,358
12 Mar 20210.06300.06700.06300.06700.0670660,569
11 Mar 20210.06500.06500.06500.06500.0650107,376
10 Mar 20210.06000.06000.06000.06000.0600-
09 Mar 20210.06200.06200.06000.06000.060047,020
08 Mar 20210.06500.06500.06200.06200.0620161,714
05 Mar 20210.06500.06500.06500.06500.0650107,132
04 Mar 20210.07000.07000.06700.06700.0670194,000
03 Mar 20210.07200.07200.07200.07200.072070,000
02 Mar 20210.07400.07400.07400.07400.074046,554
01 Mar 20210.07400.07400.07400.07400.074050,000
26 Feb 20210.07000.07500.06700.07500.0750164,000
25 Feb 20210.07000.07000.07000.07000.0700-
24 Feb 20210.07000.07000.06900.07000.0700385,373
23 Feb 20210.06500.07200.06500.07200.0720538,677
22 Feb 20210.06100.06500.06100.06500.0650288,526
19 Feb 20210.05900.06000.05900.06000.0600335,710
18 Feb 20210.06000.06000.05900.05900.059095,119
17 Feb 20210.05600.05700.05600.05700.0570182,550
16 Feb 20210.05700.06000.05650.05900.0590367,232
15 Feb 20210.05500.05700.05500.05600.0560518,138
12 Feb 20210.05600.05600.05600.05600.0560-
11 Feb 20210.05300.05700.05300.05600.0560118,352
10 Feb 20210.05700.05700.05700.05700.0570-
09 Feb 20210.05700.05700.05700.05700.0570-
08 Feb 20210.05700.05700.05700.05700.057020,000
05 Feb 20210.05700.05700.05700.05700.0570-
04 Feb 20210.05700.05700.05700.05700.057013,024
03 Feb 20210.05700.05700.05700.05700.057082,574
02 Feb 20210.05300.05300.05300.05300.0530-
01 Feb 20210.05300.05300.05300.05300.0530501,331
29 Jan 20210.05300.05300.05200.05200.0520195,000
28 Jan 20210.05200.05200.05200.05200.0520-
27 Jan 20210.05200.05200.05200.05200.052029,937
25 Jan 20210.05300.05500.05200.05200.0520134,230
22 Jan 20210.05100.05100.05100.05100.0510-
21 Jan 20210.05400.05400.05100.05100.0510150,000
20 Jan 20210.05500.05500.05400.05400.054050,000
19 Jan 20210.05500.05500.05500.05500.0550166,831
18 Jan 20210.05500.05500.05500.05500.055055,512
15 Jan 20210.05400.05500.05400.05500.0550376,726
14 Jan 20210.05400.05400.05400.05400.05401,126,236
13 Jan 20210.05400.05400.05000.05000.0500268,000
12 Jan 20210.05500.05500.05500.05500.0550-
11 Jan 20210.05700.05700.05500.05500.0550305,200
08 Jan 20210.05500.05500.05500.05500.055029,312
07 Jan 20210.06000.06100.05500.05500.0550550,527
06 Jan 20210.05500.05500.05500.05500.0550715,000
05 Jan 20210.04900.05300.04900.05000.0500187,428
04 Jan 20210.05200.05300.05000.05300.0530234,498
31 Dec 20200.04900.04900.04900.04900.0490858
30 Dec 20200.05100.05100.05000.05000.0500129,600
29 Dec 20200.05000.05000.05000.05000.050012,500
24 Dec 20200.05000.05000.05000.05000.050037,243
23 Dec 20200.05000.05000.05000.05000.050069,891
22 Dec 20200.05100.05200.04900.04900.0490381,766
21 Dec 20200.05100.05100.05000.05100.051073,162
18 Dec 20200.04900.05000.04900.05000.0500102,850
17 Dec 20200.05000.05200.04500.04700.0470301,780
16 Dec 20200.05100.05100.05000.05000.050065,079
15 Dec 20200.05200.05500.05200.05300.0530258,619
14 Dec 20200.06000.06000.05000.05000.05002,333,667
11 Dec 20200.06100.06100.06100.06100.0610205,154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...