Australia markets closed

Harvey Norman Holdings Limited (HVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.3200-0.0300 (-0.69%)
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244.30004.33004.29504.32004.32001,668,977
16 May 20244.43004.43004.32004.35004.35002,194,406
15 May 20244.37004.38004.34004.34004.34001,093,707
14 May 20244.32004.36504.30004.35004.35001,968,832
13 May 20244.23004.33004.23004.32004.32002,080,933
10 May 20244.27004.29504.23004.25004.25001,519,272
09 May 20244.43004.43004.21004.26004.26005,043,210
08 May 20244.50004.50004.42004.43004.43001,530,725
07 May 20244.42004.49004.39004.48004.48001,830,152
06 May 20244.44004.44004.39004.40004.40001,720,378
03 May 20244.40004.45004.35504.43004.43003,132,566
02 May 20244.45004.47004.37004.39004.39002,123,037
01 May 20244.52004.53004.45504.47004.47001,961,886
30 Apr 20244.58004.60004.55004.59004.5900917,233
29 Apr 20244.56004.62004.54504.59004.59001,900,056
26 Apr 20244.51004.53004.46004.49004.49001,377,638
24 Apr 20244.65004.66004.54004.57004.57001,368,374
23 Apr 20244.59004.64004.59004.62004.6200972,102
22 Apr 20244.60004.61004.54004.58004.58001,258,905
19 Apr 20244.56004.59004.52004.55004.55003,744,210
18 Apr 20244.54004.62004.54004.60004.60001,243,379
17 Apr 20244.55004.61004.52504.59004.59001,959,873
16 Apr 20244.65004.66004.52004.54004.54002,715,807
15 Apr 20244.80004.80004.72004.72004.72002,245,113
12 Apr 20244.86004.88504.82004.82004.82001,551,180
11 Apr 20244.83004.87004.83004.87004.87006,743,771
10 Apr 20244.90004.93004.87004.91004.91001,920,848
09 Apr 20244.84004.86004.82004.86004.86001,660,720
08 Apr 20244.85004.90004.85004.85004.85001,168,617
05 Apr 20244.82004.88004.77004.84004.84004,752,158
04 Apr 20244.90004.91004.86004.88004.88002,569,745
03 Apr 20244.98004.99004.86504.89004.89002,244,231
02 Apr 20245.02005.07504.99005.03005.03003,206,475
02 Apr 20240.1 Dividend
28 Mar 20245.07005.15005.04005.15005.05005,039,353
27 Mar 20244.97005.07004.96005.05004.95192,230,848
26 Mar 20244.96004.99004.94004.96004.86371,669,600
25 Mar 20244.95005.00004.95004.96004.86371,852,248
22 Mar 20244.98005.00004.92504.95004.85391,802,254
21 Mar 20244.95005.02004.92005.02004.92252,705,376
20 Mar 20244.91004.95004.88004.92004.82452,666,775
19 Mar 20244.90004.94004.87004.91004.81472,990,910
18 Mar 20244.89004.92004.81004.89004.79503,728,449
15 Mar 20244.76004.87004.70004.87004.775426,267,234
14 Mar 20244.79004.81004.74004.79004.69703,331,721
13 Mar 20244.82004.85004.77004.81004.71664,098,001
12 Mar 20244.75004.83004.75004.83004.73622,641,160
11 Mar 20244.80004.81004.74004.76004.66763,608,194
08 Mar 20244.93004.95004.80004.83004.73624,844,204
07 Mar 20244.98004.98004.83004.88004.78523,420,473
06 Mar 20245.00005.00004.84004.90004.80496,197,042
05 Mar 20245.01005.03004.96005.01004.91275,696,475
04 Mar 20245.00005.05004.91505.03004.93233,841,237
01 Mar 20245.02005.03004.95005.00004.90295,773,836
29 Feb 20244.90005.09004.82004.95004.853911,408,028
28 Feb 20244.78004.78004.69504.74004.64803,026,360
27 Feb 20244.71004.81504.71004.75004.65784,469,031
26 Feb 20244.71004.75004.66004.70004.60871,911,838
23 Feb 20244.73004.75004.68004.70004.60871,650,295
22 Feb 20244.75004.77004.68004.69004.59892,904,565
21 Feb 20244.74004.78004.70004.75004.65783,376,027
20 Feb 20244.72004.79004.70004.76004.66761,835,646
19 Feb 20244.75004.76004.68004.74004.64802,500,938
16 Feb 20244.78004.79004.71004.74004.64802,650,981
15 Feb 20244.75004.80504.71004.75004.65782,593,785
14 Feb 20244.72004.73004.65004.72004.62833,104,090
13 Feb 20244.75004.84504.71004.80004.70684,460,652
12 Feb 20244.66004.77004.65004.75004.65783,305,192
09 Feb 20244.62004.65004.54004.65004.55973,498,826
08 Feb 20244.55004.65004.53504.61004.52054,796,481
07 Feb 20244.43004.55004.38504.54004.45183,971,108
06 Feb 20244.33004.45004.32004.44004.35383,406,697
05 Feb 20244.37004.39004.30004.34004.25573,233,433
02 Feb 20244.41004.42004.36004.40004.31462,947,838
01 Feb 20244.40004.40504.33004.39004.30481,646,900
31 Jan 20244.37004.42004.28504.42004.33424,364,649
30 Jan 20244.40004.40004.32004.37004.28512,250,205
29 Jan 20244.40004.40004.34004.39004.30482,118,692
25 Jan 20244.43004.43004.33004.41004.32442,292,096
24 Jan 20244.43004.45004.39004.44004.35381,969,920
23 Jan 20244.40004.44004.36004.44004.35382,538,107
22 Jan 20244.39004.43004.36004.39004.30483,468,441
19 Jan 20244.29004.33004.26004.30004.21652,856,769
18 Jan 20244.22004.28004.22004.27004.18712,189,131
17 Jan 20244.25004.27504.21004.25004.16752,011,969
16 Jan 20244.25004.32004.23504.26004.17733,020,163
15 Jan 20244.23004.33004.22004.30504.2214939,588
12 Jan 20244.21004.25004.17004.24004.15771,864,868
11 Jan 20244.20004.25004.18004.23004.14792,197,380
10 Jan 20244.15004.23004.15004.19004.10862,011,338
09 Jan 20244.12004.16004.10004.15004.06941,848,550
08 Jan 20244.08004.11004.05504.07003.9910985,564
05 Jan 20244.11004.12004.06004.08004.00081,955,108
04 Jan 20244.12004.12004.07004.11004.03021,351,422
03 Jan 20244.13004.15504.10004.12004.04001,389,063
02 Jan 20244.19004.20004.15004.19004.10861,154,500
29 Dec 20234.21004.22004.17004.20004.11841,272,561
28 Dec 20234.19004.22004.17504.20004.11842,051,916
27 Dec 20234.13004.19004.13004.15004.06941,828,404
22 Dec 20234.10004.13004.07004.09004.01062,457,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...