Australia markets closed

Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650-0.0020 (-2.99%)
At close: 03:12PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.06600.06600.06500.06500.0650218,165
03 Feb 20230.06600.06600.06500.06500.0650218,165
02 Feb 20230.06700.06700.06700.06700.067015,984
01 Feb 20230.06800.06800.06800.06800.0680200,010
31 Jan 20230.06800.06900.06500.06500.0650363,499
30 Jan 20230.06800.06900.06800.06800.0680571,269
27 Jan 20230.06200.06600.06200.06600.0660323,134
25 Jan 20230.06100.06300.06100.06200.0620109,246
24 Jan 20230.06400.06600.06200.06200.0620250,482
23 Jan 20230.06100.06400.06000.06400.0640337,683
20 Jan 20230.06300.06300.06000.06000.0600235,232
19 Jan 20230.06100.06300.06000.06300.0630140,000
18 Jan 20230.06000.06000.05800.05900.0590196,870
17 Jan 20230.06100.06300.06000.06000.0600592,358
16 Jan 20230.06300.06300.06100.06100.061045,869
13 Jan 20230.06100.06200.06000.06000.0600115,429
12 Jan 20230.06100.06100.06000.06100.0610180,443
11 Jan 20230.06000.06800.06000.06300.0630533,386
10 Jan 20230.06400.06450.06100.06100.0610667,971
09 Jan 20230.06200.06300.06200.06300.0630349,306
06 Jan 20230.06200.06200.06100.06100.061075,474
05 Jan 20230.06300.06300.06100.06100.0610164,911
04 Jan 20230.06100.06100.06100.06100.0610-
03 Jan 20230.06100.06100.06100.06100.0610-
30 Dec 20220.06100.06400.06100.06100.061073,286
29 Dec 20220.06300.06300.06100.06100.061087,582
28 Dec 20220.06200.06200.06100.06100.06108,402
23 Dec 20220.06100.06200.05400.06200.06201,047,025
22 Dec 20220.06100.06300.06100.06100.061098,020
21 Dec 20220.06400.06400.06200.06200.062052,008
20 Dec 20220.06200.06200.06200.06200.062016,483
19 Dec 20220.06500.06500.06000.06000.060091,684
16 Dec 20220.06000.06300.05700.06300.0630346,866
15 Dec 20220.06500.06550.06200.06200.0620252,576
14 Dec 20220.06600.06600.06500.06500.0650159,360
13 Dec 20220.06900.06900.06500.06600.0660263,598
12 Dec 20220.07000.07000.07000.07000.0700-
09 Dec 20220.06600.07000.06400.07000.0700245,664
08 Dec 20220.07100.07100.06600.06600.066085,859
07 Dec 20220.06800.06800.06500.06500.0650155,038
06 Dec 20220.06700.07100.06500.07100.071057,785
05 Dec 20220.06800.07000.06600.06600.0660570,132
02 Dec 20220.06850.07000.06700.06700.067072,706
01 Dec 20220.06900.06900.06900.06900.069025,275
30 Nov 20220.06600.06700.06500.06500.0650194,553
29 Nov 20220.06700.06700.06400.06600.0660209,988
28 Nov 20220.07000.07000.06900.06900.0690436,894
25 Nov 20220.06900.07000.06900.07000.0700107,578
24 Nov 20220.07100.07100.06900.06900.0690461,537
23 Nov 20220.06900.07100.06900.07000.0700381,394
22 Nov 20220.07000.07000.06900.06900.0690180,410
21 Nov 20220.07000.07000.07000.07000.0700324,048
18 Nov 20220.06800.06900.06800.06900.0690638,428
17 Nov 20220.06700.06900.06700.06900.069065,671
16 Nov 20220.06800.06800.06700.06700.067038,634
15 Nov 20220.07200.07200.06800.06850.0685414,550
14 Nov 20220.07000.07150.07000.07150.0715316,702
11 Nov 20220.06700.07000.06700.06900.06901,351,503
10 Nov 20220.05900.06300.05800.06300.0630197,454
09 Nov 20220.05700.06000.05700.05700.0570467,502
08 Nov 20220.05700.05700.05700.05700.057025,379
07 Nov 20220.05900.05900.05700.05700.057052,920
04 Nov 20220.05900.05900.05800.05800.0580151,606
03 Nov 20220.06000.06000.05900.05900.0590146,063
02 Nov 20220.06000.06000.05900.05900.059067,936
01 Nov 20220.05900.05900.05900.05900.059037,708
31 Oct 20220.05900.05900.05800.05900.0590152,801
28 Oct 20220.05500.05800.05500.05800.0580122,248
27 Oct 20220.05500.05500.05300.05500.0550160,149
26 Oct 20220.05800.05800.05400.05700.0570150,602
25 Oct 20220.05800.05800.05450.05700.05701,125,013
24 Oct 20220.05500.05600.05500.05500.0550174,796
21 Oct 20220.05600.05700.05400.05500.0550272,123
20 Oct 20220.05700.05700.05500.05500.0550245,361
19 Oct 20220.06100.06100.05600.05600.0560673,206
18 Oct 20220.06100.06100.06000.06000.0600268,460
17 Oct 20220.06200.06200.06100.06100.0610144,552
14 Oct 20220.06500.06500.06200.06200.0620414,162
13 Oct 20220.06700.06700.06500.06500.0650129,793
12 Oct 20220.06800.06800.06700.06700.067025,413
11 Oct 20220.06600.06600.06600.06600.0660-
10 Oct 20220.06600.06600.06600.06600.0660195,373
07 Oct 20220.06700.06800.06500.06500.0650315,842
06 Oct 20220.06400.06700.06400.06500.0650119,403
05 Oct 20220.06800.06800.06300.06400.0640548,637
04 Oct 20220.06500.06900.06500.06850.0685471,515
03 Oct 20220.06600.06600.06600.06600.0660143,635
30 Sept 20220.06600.06600.06600.06600.066050,378
29 Sept 20220.06900.06900.06600.06700.067092,850
28 Sept 20220.06800.06850.06700.06700.0670374,913
27 Sept 20220.06800.07000.06800.06800.068081,666
26 Sept 20220.07000.07000.06800.06800.0680189,356
23 Sept 20220.07300.07300.06900.06900.0690653,121
21 Sept 20220.07300.07300.07000.07200.0720742,529
20 Sept 20220.07200.07200.07100.07200.0720129,811
19 Sept 20220.07300.07400.07100.07100.0710138,820
16 Sept 20220.07200.07200.07200.07200.07203,500
15 Sept 20220.07100.07500.07000.07500.0750164,178
14 Sept 20220.07200.07200.07100.07100.0710287,325
13 Sept 20220.07400.07500.07200.07200.0720168,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...