Hansen Technologies Limited (HSN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.6800 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 167,208 |
| 29 Apr 2024 | 4.6700 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 209,753 |
| 26 Apr 2024 | 4.7400 | 4.7400 | 4.6300 | 4.6700 | 4.6700 | 105,847 |
| 24 Apr 2024 | 4.7000 | 4.8200 | 4.6900 | 4.7900 | 4.7900 | 237,064 |
| 23 Apr 2024 | 4.7100 | 4.7200 | 4.6400 | 4.6800 | 4.6800 | 96,426 |
| 22 Apr 2024 | 4.5700 | 4.7300 | 4.5700 | 4.6800 | 4.6800 | 119,788 |
| 19 Apr 2024 | 4.6300 | 4.7000 | 4.5600 | 4.5700 | 4.5700 | 125,049 |
| 18 Apr 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 51,378 |
| 17 Apr 2024 | 4.6000 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 148,817 |
| 16 Apr 2024 | 4.7100 | 4.7100 | 4.6000 | 4.6000 | 4.6000 | 113,116 |
| 15 Apr 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 341,163 |
| 12 Apr 2024 | 4.7500 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 228,328 |
| 11 Apr 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | 229,780 |
| 10 Apr 2024 | 4.8100 | 4.8200 | 4.7300 | 4.7800 | 4.7800 | 569,473 |
| 09 Apr 2024 | 4.8000 | 4.8500 | 4.7500 | 4.8200 | 4.8200 | 69,381 |
| 08 Apr 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 173,848 |
| 05 Apr 2024 | 4.8600 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 170,616 |
| 04 Apr 2024 | 4.8100 | 4.8300 | 4.7400 | 4.7800 | 4.7800 | 217,620 |
| 03 Apr 2024 | 4.8500 | 4.8800 | 4.7300 | 4.7700 | 4.7700 | 239,947 |
| 02 Apr 2024 | 4.9100 | 4.9200 | 4.8200 | 4.9200 | 4.9200 | 97,489 |
| 28 Mar 2024 | 4.8000 | 4.9000 | 4.7900 | 4.8700 | 4.8700 | 246,096 |
| 27 Mar 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8200 | 4.8200 | 184,930 |
| 26 Mar 2024 | 4.8700 | 4.8700 | 4.7900 | 4.8400 | 4.8400 | 102,972 |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 1,083,335 |
| 22 Mar 2024 | 4.8800 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 168,433 |
| 21 Mar 2024 | 4.9000 | 4.9300 | 4.8500 | 4.8800 | 4.8800 | 163,489 |
| 20 Mar 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 160,459 |
| 19 Mar 2024 | 5.0100 | 5.0300 | 4.8800 | 4.9400 | 4.9400 | 173,131 |
| 18 Mar 2024 | 5.0700 | 5.0700 | 4.9800 | 5.0200 | 5.0200 | 139,120 |
| 15 Mar 2024 | 5.0900 | 5.1100 | 4.9600 | 5.0900 | 5.0900 | 396,980 |
| 14 Mar 2024 | 5.1100 | 5.1600 | 5.0500 | 5.1100 | 5.1100 | 216,327 |
| 13 Mar 2024 | 5.0600 | 5.1650 | 5.0300 | 5.1000 | 5.1000 | 405,060 |
| 12 Mar 2024 | 4.9900 | 5.1000 | 4.9900 | 5.1000 | 5.1000 | 288,052 |
| 11 Mar 2024 | 4.9400 | 5.0300 | 4.9100 | 5.0000 | 5.0000 | 276,755 |
| 08 Mar 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9400 | 4.9400 | 132,252 |
| 07 Mar 2024 | 4.8700 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 224,141 |
| 06 Mar 2024 | 4.9500 | 4.9500 | 4.7100 | 4.8500 | 4.8500 | 278,237 |
| 05 Mar 2024 | 4.7600 | 4.8600 | 4.6900 | 4.7800 | 4.7800 | 276,214 |
| 04 Mar 2024 | 4.8300 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 240,043 |
| 01 Mar 2024 | 4.8100 | 4.8600 | 4.7800 | 4.8500 | 4.8500 | 163,999 |
| 29 Feb 2024 | 4.6800 | 4.8300 | 4.6800 | 4.8000 | 4.8000 | 335,464 |
| 28 Feb 2024 | 4.8200 | 4.8300 | 4.6700 | 4.7000 | 4.7000 | 745,919 |
| 27 Feb 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8200 | 4.8200 | 128,241 |
| 26 Feb 2024 | 4.8500 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 363,547 |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8400 | 468,364 |
| 22 Feb 2024 | 5.0600 | 5.1100 | 4.6400 | 5.0100 | 4.9588 | 1,943,620 |
| 21 Feb 2024 | 5.6000 | 5.6000 | 4.8600 | 5.1100 | 5.0578 | 2,694,040 |
| 20 Feb 2024 | 5.5800 | 5.6200 | 5.5400 | 5.5900 | 5.5328 | 458,204 |
| 19 Feb 2024 | 5.3700 | 5.5700 | 5.3500 | 5.5500 | 5.4933 | 636,105 |
| 16 Feb 2024 | 5.4500 | 5.5000 | 5.3500 | 5.3800 | 5.3250 | 162,424 |
| 15 Feb 2024 | 5.4400 | 5.4800 | 5.4100 | 5.4200 | 5.3646 | 397,126 |
| 14 Feb 2024 | 5.3000 | 5.4700 | 5.2800 | 5.4400 | 5.3844 | 271,794 |
| 13 Feb 2024 | 5.2000 | 5.4700 | 5.2000 | 5.3400 | 5.2854 | 335,228 |
| 12 Feb 2024 | 5.1100 | 5.1800 | 5.0500 | 5.1000 | 5.0479 | 304,934 |
| 09 Feb 2024 | 5.2600 | 5.2600 | 5.1100 | 5.1100 | 5.0578 | 150,681 |
| 08 Feb 2024 | 5.2900 | 5.3400 | 5.2500 | 5.2700 | 5.2161 | 234,567 |
| 07 Feb 2024 | 5.3300 | 5.4000 | 5.2700 | 5.3000 | 5.2458 | 1,065,441 |
| 06 Feb 2024 | 5.3400 | 5.3600 | 5.2700 | 5.3300 | 5.2755 | 93,415 |
| 05 Feb 2024 | 5.3600 | 5.4500 | 5.3500 | 5.3800 | 5.3250 | 151,987 |
| 02 Feb 2024 | 5.2000 | 5.3700 | 5.2000 | 5.3600 | 5.3052 | 191,082 |
| 01 Feb 2024 | 5.1300 | 5.1900 | 5.0700 | 5.1800 | 5.1270 | 171,849 |
| 31 Jan 2024 | 5.1200 | 5.2000 | 5.0300 | 5.1500 | 5.0973 | 282,101 |
| 30 Jan 2024 | 5.0000 | 5.1000 | 4.9700 | 5.1000 | 5.0479 | 316,205 |
| 29 Jan 2024 | 4.9100 | 5.0200 | 4.9000 | 4.9500 | 4.8994 | 221,331 |
| 25 Jan 2024 | 4.9300 | 4.9500 | 4.8600 | 4.9500 | 4.8994 | 143,934 |
| 24 Jan 2024 | 4.8500 | 4.9200 | 4.8400 | 4.8800 | 4.8301 | 269,888 |
| 23 Jan 2024 | 4.8700 | 4.9000 | 4.7900 | 4.8800 | 4.8301 | 208,597 |
| 22 Jan 2024 | 4.8900 | 4.9300 | 4.8400 | 4.8700 | 4.8202 | 114,141 |
| 19 Jan 2024 | 4.9300 | 4.9300 | 4.8500 | 4.8700 | 4.8202 | 161,836 |
| 18 Jan 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8200 | 4.7707 | 181,240 |
| 17 Jan 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8200 | 4.7707 | 171,630 |
| 16 Jan 2024 | 4.9400 | 4.9400 | 4.8100 | 4.8600 | 4.8103 | 370,456 |
| 15 Jan 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9100 | 4.8598 | 16,635 |
| 12 Jan 2024 | 4.9300 | 4.9300 | 4.8900 | 4.9100 | 4.8598 | 116,121 |
| 11 Jan 2024 | 4.9000 | 4.9500 | 4.8800 | 4.9300 | 4.8796 | 266,766 |
| 10 Jan 2024 | 4.8700 | 4.9500 | 4.8700 | 4.9200 | 4.8697 | 136,111 |
| 09 Jan 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9000 | 4.8499 | 188,544 |
| 08 Jan 2024 | 4.9000 | 4.9300 | 4.8600 | 4.8900 | 4.8400 | 134,814 |
| 05 Jan 2024 | 5.0000 | 5.0000 | 4.8700 | 4.8700 | 4.8202 | 214,143 |
| 04 Jan 2024 | 5.0400 | 5.0400 | 4.9500 | 5.0000 | 4.9489 | 181,104 |
| 03 Jan 2024 | 5.0800 | 5.0800 | 5.0300 | 5.0600 | 5.0083 | 113,591 |
| 02 Jan 2024 | 5.1000 | 5.1500 | 5.0550 | 5.1000 | 5.0479 | 99,503 |
| 29 Dec 2023 | 5.0500 | 5.1200 | 5.0500 | 5.0900 | 5.0380 | 46,743 |
| 28 Dec 2023 | 4.9500 | 5.0500 | 4.9400 | 5.0500 | 4.9984 | 84,211 |
| 27 Dec 2023 | 4.9000 | 4.9800 | 4.9000 | 4.9600 | 4.9093 | 116,890 |
| 22 Dec 2023 | 4.9900 | 5.0100 | 4.9000 | 4.9300 | 4.8796 | 149,491 |
| 21 Dec 2023 | 4.9700 | 5.0000 | 4.9300 | 4.9900 | 4.9390 | 165,118 |
| 20 Dec 2023 | 4.9400 | 5.0000 | 4.8700 | 5.0000 | 4.9489 | 329,014 |
| 19 Dec 2023 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.8697 | 388,838 |
| 18 Dec 2023 | 5.0800 | 5.0900 | 5.0000 | 5.0000 | 4.9489 | 193,965 |
| 15 Dec 2023 | 5.0400 | 5.0800 | 5.0200 | 5.0800 | 5.0281 | 554,727 |
| 14 Dec 2023 | 5.0500 | 5.0800 | 5.0200 | 5.0500 | 4.9984 | 691,804 |
| 13 Dec 2023 | 5.0200 | 5.1000 | 5.0200 | 5.0500 | 4.9984 | 261,527 |
| 12 Dec 2023 | 5.0700 | 5.0900 | 5.0000 | 5.0500 | 4.9984 | 199,591 |
| 11 Dec 2023 | 5.0100 | 5.1000 | 4.9200 | 5.0700 | 5.0182 | 524,273 |
| 08 Dec 2023 | 5.1100 | 5.1800 | 5.0100 | 5.0500 | 4.9984 | 424,765 |
| 07 Dec 2023 | 5.0600 | 5.1300 | 4.9600 | 5.1300 | 5.0775 | 570,546 |
| 06 Dec 2023 | 5.0800 | 5.0800 | 5.0300 | 5.0400 | 4.9885 | 467,625 |
| 05 Dec 2023 | 5.1400 | 5.1550 | 4.9900 | 5.0700 | 5.0182 | 388,697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.