Australia markets open in 9 hours 57 minutes

Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0480+0.0010 (+2.13%)
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.04800.05000.04800.04800.04801,524,476
02 Oct 20240.04800.04800.04600.04700.0470633,986
01 Oct 20240.04800.04800.04700.04700.0470539,816
30 Sept 20240.04900.04900.04700.04800.0480880,135
27 Sept 20240.04900.04900.04800.04800.0480984,922
26 Sept 20240.04800.04900.04700.04900.0490466,962
25 Sept 20240.04800.04800.04700.04700.0470487,540
24 Sept 20240.04500.04900.04500.04900.04901,535,568
23 Sept 20240.04500.04500.04400.04400.0440386,353
20 Sept 20240.04400.04400.04300.04400.0440467,093
19 Sept 20240.04500.04500.04200.04300.0430516,244
18 Sept 20240.04300.04500.04300.04500.045093,429
17 Sept 20240.04400.04400.04300.04300.0430335,982
16 Sept 20240.04400.04400.04300.04300.0430131,864
13 Sept 20240.04400.04500.04300.04400.0440180,755
12 Sept 20240.04500.04500.04300.04400.0440286,777
11 Sept 20240.04400.04500.04300.04500.0450587,397
10 Sept 20240.04500.04500.04400.04400.044051,855
09 Sept 20240.04400.04600.04400.04500.0450122,794
06 Sept 20240.04500.04600.04300.04600.0460589,432
05 Sept 20240.04200.04400.04100.04400.0440193,527
04 Sept 20240.04200.04200.04000.04100.0410953,478
03 Sept 20240.04600.04600.04300.04300.0430827,629
02 Sept 20240.04700.04800.04600.04600.04602,133,671
30 Aug 20240.04500.04600.04400.04600.0460523,643
29 Aug 20240.04500.04500.04400.04500.0450597,059
28 Aug 20240.04300.04400.04200.04400.0440623,653
27 Aug 20240.04300.04300.04200.04200.0420545,204
26 Aug 20240.04400.04500.04200.04200.04201,534,011
23 Aug 20240.04400.04500.04200.04400.04401,078,671
22 Aug 20240.04300.04400.04300.04400.04401,004,284
21 Aug 20240.04000.04300.03900.04300.04303,117,492
20 Aug 20240.04100.04300.04000.04100.0410835,048
19 Aug 20240.04100.04100.04000.04100.0410953,631
16 Aug 20240.04100.04100.03900.03900.0390474,700
15 Aug 20240.04000.04000.03900.04000.04001,071,770
14 Aug 20240.04100.04100.03900.03900.0390531,453
13 Aug 20240.04100.04100.04000.04000.04002,776,606
12 Aug 20240.04000.04100.03900.04100.04101,619,950
09 Aug 20240.04000.04100.04000.04000.04001,042,832
08 Aug 20240.04100.04200.03800.04000.04001,536,004
07 Aug 20240.04200.04250.04000.04100.04102,108,263
06 Aug 20240.04500.04500.03900.04200.04203,270,052
05 Aug 20240.04400.04600.04200.04600.04607,236,519
02 Aug 20240.03700.03900.03500.03900.03903,036,026
01 Aug 20240.03700.03800.03700.03700.0370321,948
31 July 20240.04100.04100.03800.03900.03901,526,339
30 July 20240.03800.04000.03800.03900.0390223,308
29 July 20240.04000.04000.03700.03700.0370528,056
26 July 20240.03900.04000.03600.03600.0360567,510
25 July 20240.03800.03800.03500.03600.0360903,624
24 July 20240.03600.03800.03500.03700.0370732,314
23 July 20240.03500.03600.03500.03500.0350766,265
22 July 20240.03500.03700.03500.03700.037019,532
19 July 20240.03500.03500.03500.03500.0350292,281
18 July 20240.03500.03500.03500.03500.0350317,624
17 July 20240.03500.03700.03500.03500.0350857,940
16 July 20240.03400.03500.03400.03500.0350565,920
15 July 20240.03600.03600.03400.03400.03401,048,964
12 July 20240.03700.03800.03700.03700.03701,426,220
11 July 20240.03800.03800.03700.03700.0370102,384
10 July 20240.03700.03800.03700.03800.0380778,376
09 July 20240.03800.03900.03600.03600.0360369,939
08 July 20240.03900.04000.03900.03900.0390697,264
05 July 20240.04000.04000.03800.03800.0380688,663
04 July 20240.03900.03900.03800.03800.0380299,531
03 July 20240.04000.04000.03800.03900.0390528,591
02 July 20240.03700.04200.03700.04000.04001,835,776
01 July 20240.03500.03600.03500.03600.03601,604,658
28 June 20240.03300.03600.03200.03500.03503,374,624
27 June 20240.03200.03400.03200.03400.03401,777,616
26 June 20240.03200.03300.03100.03200.03202,596,832
25 June 20240.03200.03300.03200.03300.03301,205,139
24 June 20240.03300.03300.03200.03300.03301,288,611
21 June 20240.03400.03400.03200.03300.03302,376,387
20 June 20240.03600.03700.03100.03200.03202,051,665
19 June 20240.03800.03800.03600.03600.03601,292,397
18 June 20240.04100.04100.03700.03700.0370377,872
17 June 20240.04400.04400.04000.04000.0400371,649
14 June 20240.04300.04300.04100.04100.041015,561
13 June 20240.04200.04600.04100.04100.0410288,759
12 June 20240.04200.04200.04100.04200.0420564,407
11 June 20240.04600.04600.04300.04300.0430663,693
07 June 20240.04600.04800.04500.04500.0450378,293
06 June 20240.04700.04700.04600.04600.0460421,819
05 June 20240.04400.05000.04400.05000.0500423,311
04 June 20240.04800.04800.04400.04400.0440326,776
03 June 20240.04900.04900.04600.04600.0460194,535
31 May 20240.04800.04800.04400.04700.04701,099,712
30 May 20240.04900.04900.04800.04800.0480395,984
29 May 20240.05000.05000.05000.05000.0500100,000
28 May 20240.05400.05400.05000.05000.0500660,565
27 May 20240.05200.05500.05200.05400.0540415,501
24 May 20240.04900.05100.04900.04900.0490357,417
23 May 20240.04800.05100.04800.05000.0500472,535
22 May 20240.05500.05500.04500.04600.0460850,753
21 May 20240.05700.05800.05400.05500.05501,194,199
20 May 20240.05300.05900.05300.05700.05701,153,063
17 May 20240.05200.05300.05100.05200.0520240,050
16 May 20240.05500.05500.05100.05200.05201,088,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...