Australia markets open in 8 hours 44 minutes

Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650-0.0010 (-1.52%)
At close: 04:10PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.06600.06700.06500.06500.0650194,553
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
12 Sept 20220.07500.07500.07400.07400.0740192,137
09 Sept 20220.07500.07500.07200.07500.0750235,950
08 Sept 20220.07500.07600.07400.07500.0750871,113
07 Sept 20220.07500.07500.07100.07200.0720247,443
06 Sept 20220.07100.07500.07100.07300.0730514,553
05 Sept 20220.07000.07200.06900.06900.0690165,990
02 Sept 20220.07100.07100.07000.07000.07008,338
01 Sept 20220.07300.07500.06900.07200.0720779,934
31 Aug 20220.07300.07400.07100.07100.0710373,195
30 Aug 20220.07400.07400.07200.07200.0720139,881
29 Aug 20220.07400.07400.07300.07300.0730362,429
26 Aug 20220.07400.07700.07200.07300.0730334,623
25 Aug 20220.07200.07400.07100.07400.0740422,529
24 Aug 20220.07500.07500.07100.07200.0720494,862
23 Aug 20220.07700.07700.07500.07500.0750458,175
22 Aug 20220.08000.08000.07600.07600.0760370,225
19 Aug 20220.07500.07700.07500.07700.0770245,090
18 Aug 20220.07600.07700.07500.07500.0750196,591
17 Aug 20220.08000.08000.07500.07600.0760227,088
16 Aug 20220.08000.08000.07500.07500.0750718,682
15 Aug 20220.08000.08000.07500.07700.0770985,748
12 Aug 20220.07500.08100.07400.08000.0800225,935
11 Aug 20220.07800.07800.07200.07500.0750555,360
10 Aug 20220.08300.08300.07700.07800.0780499,289
09 Aug 20220.07500.08000.07200.07800.07801,941,929
08 Aug 20220.07200.07400.07200.07300.0730890,313
05 Aug 20220.07100.07300.07000.07200.0720445,538
04 Aug 20220.07100.07100.07000.07000.0700460,744
03 Aug 20220.07400.07400.07000.07100.07101,209,829
02 Aug 20220.07000.07500.06900.07500.0750517,218
01 Aug 20220.07300.07500.07000.07100.0710468,550
29 July 20220.07100.07400.06500.06500.06501,591,303
28 July 20220.06900.06900.06800.06800.0680436,178
27 July 20220.07200.07200.06900.07000.0700506,589
26 July 20220.07400.07400.07100.07200.0720256,570
25 July 20220.07000.07400.07000.07400.0740264,432
22 July 20220.06800.07100.06700.07000.07001,225,369
21 July 20220.06900.07000.06500.06800.0680791,199
20 July 20220.06900.06900.06400.06400.06401,624,682
19 July 20220.06900.07000.06800.06900.0690222,545
18 July 20220.06700.07000.06700.06900.06901,077,572
15 July 20220.06700.06800.06600.06700.0670147,021
14 July 20220.06800.06800.06700.06700.0670302,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...