Hansen Technologies Limited (HSN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.6100 | 4.7000 | 4.6000 | 4.6703 | 4.6703 | 36,953 |
| 20 May 2024 | 4.5400 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 76,013 |
| 17 May 2024 | 4.6200 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 68,088 |
| 16 May 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 40,575 |
| 15 May 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.6000 | 22,729 |
| 14 May 2024 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 50,302 |
| 13 May 2024 | 4.6700 | 4.6900 | 4.6000 | 4.6500 | 4.6500 | 77,122 |
| 10 May 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6550 | 4.6550 | 40,285 |
| 09 May 2024 | 4.6550 | 4.6900 | 4.6250 | 4.6500 | 4.6500 | 32,526 |
| 08 May 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6500 | 4.6500 | 25,363 |
| 07 May 2024 | 4.7100 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 24,304 |
| 06 May 2024 | 4.7300 | 4.8100 | 4.6100 | 4.6400 | 4.6400 | 66,713 |
| 03 May 2024 | 4.6500 | 4.7600 | 4.6300 | 4.7600 | 4.7600 | 52,092 |
| 02 May 2024 | 4.7000 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 29,200 |
| 01 May 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6800 | 4.6800 | 29,537 |
| 30 Apr 2024 | 4.7300 | 4.7700 | 4.6750 | 4.7000 | 4.7000 | 78,265 |
| 29 Apr 2024 | 4.7100 | 4.7400 | 4.6300 | 4.6950 | 4.6950 | 135,133 |
| 26 Apr 2024 | 4.7400 | 4.7400 | 4.6300 | 4.6500 | 4.6500 | 26,564 |
| 24 Apr 2024 | 4.6900 | 4.8200 | 4.6900 | 4.8000 | 4.8000 | 72,565 |
| 23 Apr 2024 | 4.7100 | 4.7200 | 4.6500 | 4.6900 | 4.6900 | 36,800 |
| 22 Apr 2024 | 4.6000 | 4.7300 | 4.6000 | 4.6900 | 4.6900 | 29,662 |
| 19 Apr 2024 | 4.6500 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 33,877 |
| 18 Apr 2024 | 4.6500 | 4.6800 | 4.6350 | 4.6400 | 4.6400 | 9,741 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.6700 | 4.6900 | 4.6000 | 4.6100 | 4.6100 | 23,659 |
| 15 Apr 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7400 | 4.7400 | 39,276 |
| 12 Apr 2024 | 4.7400 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 24,382 |
| 11 Apr 2024 | 4.7500 | 4.8000 | 4.7200 | 4.7850 | 4.7850 | 12,305 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 19,454 |
| 09 Apr 2024 | 4.7600 | 4.8500 | 4.7500 | 4.8200 | 4.8200 | 10,474 |
| 08 Apr 2024 | 4.7600 | 4.7700 | 4.7100 | 4.7500 | 4.7500 | 36,971 |
| 05 Apr 2024 | 4.7900 | 4.8100 | 4.7300 | 4.7500 | 4.7500 | 35,332 |
| 04 Apr 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7800 | 4.7800 | 36,478 |
| 03 Apr 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7800 | 4.7800 | 39,173 |
| 02 Apr 2024 | 4.8900 | 4.9200 | 4.8200 | 4.9200 | 4.9200 | 21,698 |
| 28 Mar 2024 | 4.8200 | 4.8900 | 4.8000 | 4.8600 | 4.8600 | 48,421 |
| 27 Mar 2024 | 4.8200 | 4.8300 | 4.7800 | 4.8100 | 4.8100 | 33,769 |
| 26 Mar 2024 | 4.8200 | 4.8500 | 4.7800 | 4.8200 | 4.8200 | 25,001 |
| 25 Mar 2024 | 4.8350 | 4.8700 | 4.7800 | 4.8250 | 4.8250 | 698,464 |
| 22 Mar 2024 | 4.8800 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 31,249 |
| 21 Mar 2024 | 4.8900 | 4.9200 | 4.8500 | 4.9000 | 4.9000 | 407,249 |
| 20 Mar 2024 | 4.9100 | 4.9400 | 4.8800 | 4.8900 | 4.8900 | 46,308 |
| 19 Mar 2024 | 5.0200 | 5.0200 | 4.8800 | 4.9400 | 4.9400 | 60,618 |
| 18 Mar 2024 | 5.0200 | 5.0500 | 4.9800 | 5.0200 | 5.0200 | 37,093 |
| 15 Mar 2024 | 5.0900 | 5.1100 | 4.9600 | 5.0900 | 5.0900 | 1,384,831 |
| 14 Mar 2024 | 5.1400 | 5.1500 | 5.0600 | 5.1350 | 5.1350 | 38,173 |
| 13 Mar 2024 | 5.0400 | 5.1600 | 5.0300 | 5.1500 | 5.1500 | 214,597 |
| 12 Mar 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 48,684 |
| 11 Mar 2024 | 4.9300 | 5.0250 | 4.9100 | 4.9950 | 4.9950 | 29,746 |
| 08 Mar 2024 | 4.8600 | 4.9400 | 4.8600 | 4.9300 | 4.9300 | 18,805 |
| 07 Mar 2024 | 4.8500 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 238,948 |
| 06 Mar 2024 | 4.7600 | 4.8750 | 4.7200 | 4.8000 | 4.8000 | 55,891 |
| 05 Mar 2024 | 4.7200 | 4.8600 | 4.7000 | 4.8100 | 4.8100 | 563,776 |
| 04 Mar 2024 | 4.8600 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 53,658 |
| 01 Mar 2024 | 4.8300 | 4.8500 | 4.7850 | 4.8400 | 4.8400 | 27,433 |
| 29 Feb 2024 | 4.6900 | 4.8200 | 4.6900 | 4.8100 | 4.8100 | 67,005 |
| 28 Feb 2024 | 4.7800 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 207,033 |
| 27 Feb 2024 | 4.8100 | 4.8700 | 4.8100 | 4.8200 | 4.8200 | 23,427 |
| 26 Feb 2024 | 4.8200 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 70,250 |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 5.0000 | 5.0400 | 4.8100 | 4.8650 | 4.8150 | 72,885 |
| 22 Feb 2024 | 4.9300 | 5.1100 | 4.6650 | 5.0500 | 4.9981 | 753,045 |
| 21 Feb 2024 | 5.5100 | 5.5100 | 4.8800 | 5.1000 | 5.0476 | 106,008 |
| 20 Feb 2024 | 5.5700 | 5.6100 | 5.5500 | 5.5900 | 5.5325 | 63,367 |
| 19 Feb 2024 | 5.3600 | 5.5700 | 5.3500 | 5.5400 | 5.4831 | 399,099 |
| 16 Feb 2024 | 5.4200 | 5.4200 | 5.3500 | 5.3800 | 5.3247 | 31,990 |
| 15 Feb 2024 | 5.4300 | 5.4700 | 5.4100 | 5.4400 | 5.3841 | 43,467 |
| 14 Feb 2024 | 5.3000 | 5.4700 | 5.2700 | 5.4400 | 5.3841 | 87,237 |
| 13 Feb 2024 | 5.2600 | 5.4600 | 5.2600 | 5.3500 | 5.2950 | 398,657 |
| 12 Feb 2024 | 5.1000 | 5.1800 | 5.0600 | 5.0700 | 5.0179 | 130,425 |
| 09 Feb 2024 | 5.2200 | 5.2500 | 5.1100 | 5.1100 | 5.0575 | 29,474 |
| 08 Feb 2024 | 5.3000 | 5.3400 | 5.2600 | 5.2800 | 5.2257 | 19,406 |
| 07 Feb 2024 | 5.3000 | 5.3900 | 5.3000 | 5.3000 | 5.2455 | 34,292 |
| 06 Feb 2024 | 5.3600 | 5.3600 | 5.2700 | 5.3300 | 5.2752 | 18,135 |
| 05 Feb 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.3445 | 56,828 |
| 02 Feb 2024 | 5.2200 | 5.3700 | 5.2000 | 5.3500 | 5.2950 | 27,224 |
| 01 Feb 2024 | 5.1400 | 5.1900 | 5.0700 | 5.1800 | 5.1268 | 25,366 |
| 31 Jan 2024 | 5.1200 | 5.1900 | 5.0500 | 5.1800 | 5.1268 | 31,943 |
| 30 Jan 2024 | 4.9900 | 5.0800 | 4.9900 | 5.0800 | 5.0278 | 157,030 |
| 29 Jan 2024 | 4.9100 | 5.0200 | 4.9100 | 4.9400 | 4.8892 | 201,969 |
| 25 Jan 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9200 | 4.8694 | 339,427 |
| 24 Jan 2024 | 4.8400 | 4.9200 | 4.8400 | 4.8600 | 4.8101 | 70,740 |
| 23 Jan 2024 | 4.8600 | 4.9000 | 4.7900 | 4.8700 | 4.8199 | 42,919 |
| 22 Jan 2024 | 4.8500 | 4.9300 | 4.8500 | 4.8600 | 4.8101 | 41,352 |
| 19 Jan 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8600 | 4.8101 | 20,328 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8450 | 4.7952 | 33,687 |
| 16 Jan 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8700 | 4.8199 | 89,486 |
| 15 Jan 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9300 | 4.8793 | 29,946 |
| 12 Jan 2024 | 4.9200 | 4.9200 | 4.8950 | 4.9100 | 4.8595 | 21,085 |
| 11 Jan 2024 | 4.9100 | 4.9400 | 4.8850 | 4.9200 | 4.8694 | 47,584 |
| 10 Jan 2024 | 4.9000 | 4.9500 | 4.8950 | 4.9200 | 4.8694 | 28,321 |
| 09 Jan 2024 | 4.9050 | 4.9400 | 4.8950 | 4.9100 | 4.8595 | 25,484 |
| 08 Jan 2024 | 4.8700 | 4.9300 | 4.8700 | 4.8950 | 4.8447 | 22,032 |
| 05 Jan 2024 | 4.9900 | 4.9900 | 4.8700 | 4.8800 | 4.8298 | 65,690 |
| 04 Jan 2024 | 5.0400 | 5.0400 | 4.9600 | 5.0000 | 4.9486 | 26,742 |
| 03 Jan 2024 | 5.0800 | 5.0800 | 5.0300 | 5.0600 | 5.0080 | 25,620 |
| 02 Jan 2024 | 5.1000 | 5.1400 | 5.0600 | 5.1050 | 5.0525 | 29,771 |
| 29 Dec 2023 | 5.0800 | 5.1100 | 5.0700 | 5.0900 | 5.0377 | 14,997 |
| 28 Dec 2023 | 4.9400 | 5.0400 | 4.9400 | 5.0250 | 4.9734 | 29,477 |
| *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.