Australia markets closed

Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05200.0000 (0.00%)
At close: 03:21PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.05200.05300.05100.05200.0520240,050
16 May 20240.05500.05500.05100.05200.05201,088,202
15 May 20240.05200.05300.04700.05300.0530998,559
14 May 20240.04900.05000.04500.05000.0500923,171
13 May 20240.04300.05000.04300.04800.04801,443,939
10 May 20240.04000.04200.03800.04200.04201,252,206
09 May 20240.04000.04000.03700.03800.0380376,604
08 May 20240.03800.04000.03700.04000.0400337,830
07 May 20240.04100.04200.03700.03800.0380830,770
06 May 20240.03400.04400.03400.04100.04101,745,280
03 May 20240.03700.03800.03400.03400.0340257,012
02 May 20240.03500.03700.03500.03700.0370583,847
01 May 20240.03200.03500.03200.03500.0350214,259
30 Apr 20240.03300.03300.03200.03200.0320590,692
29 Apr 20240.03400.03500.03300.03400.0340888,025
26 Apr 20240.03500.03500.03400.03500.035045,516
24 Apr 20240.03400.03400.03300.03400.0340351,001
23 Apr 20240.03600.03600.03500.03600.0360108,225
22 Apr 20240.03600.03700.03500.03700.0370228,167
19 Apr 20240.03400.03400.03400.03400.0340299,483
18 Apr 20240.03500.03700.03400.03500.0350466,763
17 Apr 20240.03000.03300.03000.03300.0330697,318
16 Apr 20240.03600.03600.03000.03100.03101,472,202
15 Apr 20240.03700.03700.03600.03600.036074,707
12 Apr 20240.03700.03700.03600.03600.0360264,535
11 Apr 20240.03600.03700.03600.03700.037041,451
10 Apr 20240.03900.03900.03500.03800.0380926,550
09 Apr 20240.03800.04100.03800.03800.0380557,474
08 Apr 20240.03600.03600.03600.03600.0360152,432
05 Apr 20240.03700.03700.03500.03500.0350441,900
04 Apr 20240.03600.03800.03400.03800.0380346,834
03 Apr 20240.03600.03600.03400.03600.0360208,289
02 Apr 20240.03300.03600.03300.03600.03601,566,122
28 Mar 20240.03300.03300.03300.03300.0330205,910
27 Mar 20240.03400.03400.03400.03400.0340220,000
26 Mar 20240.03400.03400.03300.03300.0330106,945
25 Mar 20240.03300.03500.03300.03400.0340115,000
22 Mar 20240.03400.03400.03300.03300.0330600,668
21 Mar 20240.03400.03500.03300.03400.0340756,596
20 Mar 20240.03500.03500.03500.03500.0350-
19 Mar 20240.03400.03500.03400.03500.0350130,000
18 Mar 20240.03400.03400.03200.03300.0330387,425
15 Mar 20240.03400.03400.03400.03400.034058,003
14 Mar 20240.03300.03500.03300.03500.0350288,586
13 Mar 20240.03400.03500.03300.03300.0330432,444
12 Mar 20240.03300.03300.03300.03300.033029,125
11 Mar 20240.03600.03600.03200.03200.0320854,459
08 Mar 20240.03500.03700.03500.03700.0370302,547
07 Mar 20240.03800.03800.03500.03500.0350211,093
06 Mar 20240.03700.03800.03700.03800.038033,646
05 Mar 20240.03500.03600.03300.03600.0360345,705
04 Mar 20240.03900.03900.03600.03600.0360531,159
01 Mar 20240.04200.04400.03900.03900.03901,276,437
29 Feb 20240.04200.04200.04200.04200.0420-
28 Feb 20240.03300.04300.03300.04200.04202,163,582
27 Feb 20240.03100.03100.03000.03000.030070,774
26 Feb 20240.03100.03200.03100.03100.0310348,149
23 Feb 20240.03100.03100.03100.03100.031080,645
22 Feb 20240.03200.03200.03200.03200.0320-
21 Feb 20240.03200.03200.03200.03200.032030,800
20 Feb 20240.03200.03200.03200.03200.032042,418
19 Feb 20240.03400.03400.03200.03300.0330343,400
16 Feb 20240.03400.03400.03300.03400.0340169,211
15 Feb 20240.03400.03400.03100.03400.0340495,651
14 Feb 20240.03600.03600.03500.03500.0350129,253
13 Feb 20240.03600.03600.03600.03600.0360189,327
12 Feb 20240.03400.03400.03400.03400.0340-
09 Feb 20240.03600.03600.03400.03400.034059,608
08 Feb 20240.03500.03600.03400.03600.036044,529
07 Feb 20240.03600.03600.03600.03600.0360175,000
06 Feb 20240.03600.03600.03400.03400.0340179,809
05 Feb 20240.03500.03600.03400.03600.0360555,064
02 Feb 20240.03500.03600.03500.03600.0360346,171
01 Feb 20240.03500.03500.03500.03500.035041,532
31 Jan 20240.03700.03700.03550.03600.0360140,000
30 Jan 20240.03300.03500.03300.03500.035039,804
29 Jan 20240.03300.03300.03300.03300.0330100,000
25 Jan 20240.03500.03500.03500.03500.0350-
24 Jan 20240.03500.03500.03500.03500.0350105,178
23 Jan 20240.03700.03700.03500.03500.0350117,736
22 Jan 20240.03500.03700.03500.03700.0370251,270
19 Jan 20240.03500.03500.03500.03500.035031,807
18 Jan 20240.03600.03600.03600.03600.0360238,340
17 Jan 20240.03600.03600.03500.03500.0350307,208
16 Jan 20240.03700.03700.03500.03500.0350114,837
15 Jan 20240.03700.03700.03700.03700.0370-
12 Jan 20240.03700.03700.03500.03700.03701,204,261
11 Jan 20240.03600.03600.03600.03600.0360-
10 Jan 20240.03700.03700.03600.03600.0360129,499
09 Jan 20240.03800.03800.03600.03700.037090,776
08 Jan 20240.03800.03800.03600.03700.037074,960
05 Jan 20240.03800.03900.03600.03600.0360112,310
04 Jan 20240.04000.04000.04000.04000.0400-
03 Jan 20240.04000.04000.04000.04000.040035,927
02 Jan 20240.04300.04300.04200.04200.042045,723
29 Dec 20230.04100.04200.04000.04200.0420170,731
28 Dec 20230.04000.04000.04000.04000.0400150,000
27 Dec 20230.04200.04200.04100.04100.0410164,169
22 Dec 20230.04200.04200.04200.04200.042018,600
21 Dec 20230.04300.04300.04200.04200.0420220,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...