Australia markets closed

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.18000.18000.17500.18000.1800679,102
23 May 20240.18000.18000.17500.18000.1800849,136
22 May 20240.18000.18250.17500.17500.17503,274,727
21 May 20240.18000.18000.17750.18000.18003,149,682
20 May 20240.18000.18000.17500.18000.1800866,192
17 May 20240.17500.18000.17500.17500.1750556,811
16 May 20240.18000.18000.17500.18000.1800237,648
15 May 20240.18000.18250.17500.18000.1800787,705
14 May 20240.17500.18000.17250.18000.18004,066,703
13 May 20240.18500.18500.17500.18000.1800982,520
10 May 20240.18000.18500.18000.18500.1850992,486
09 May 20240.18000.18000.17750.18000.1800801,860
08 May 20240.17500.18500.17500.18000.18001,298,798
07 May 20240.17000.18000.17000.18000.18001,348,122
06 May 20240.17500.17500.17000.17000.1700931,597
03 May 20240.18000.18000.17500.17500.1750530,573
02 May 20240.18000.18000.17500.17500.17501,206,094
01 May 20240.17500.18000.17000.18000.18001,086,422
30 Apr 20240.18000.18000.17500.17500.17501,073,358
29 Apr 20240.17500.18000.17500.17500.1750373,560
26 Apr 20240.17500.18500.17500.18500.18504,096,880
24 Apr 20240.17500.18000.17500.17500.17502,605,736
23 Apr 20240.17000.17500.17000.17500.17502,470,771
22 Apr 20240.17500.17500.17000.17000.17001,071,169
19 Apr 20240.17000.17500.16500.17500.17501,216,878
18 Apr 20240.17000.17000.16500.17000.17001,506,753
18 Apr 20240.015 Dividend
17 Apr 20240.18500.19000.18000.18500.17003,309,962
16 Apr 20240.18500.18500.18000.18000.16541,531,576
15 Apr 20240.18500.19000.18250.18500.17004,893,267
12 Apr 20240.18500.18500.18000.18000.16542,302,227
11 Apr 20240.18000.18500.18000.18500.17001,514,540
10 Apr 20240.18500.18500.18000.18000.1654814,426
09 Apr 20240.18500.18500.18000.18500.17001,500,194
08 Apr 20240.18000.18500.17500.18000.16543,810,194
05 Apr 20240.17500.18000.17500.18000.16541,129,504
04 Apr 20240.18000.18000.17500.18000.16542,438,209
03 Apr 20240.18000.18000.17500.18000.16541,264,591
02 Apr 20240.18000.18000.17500.18000.16542,342,747
28 Mar 20240.17500.18000.17500.18000.16541,257,394
27 Mar 20240.18000.18000.17500.18000.16541,387,628
26 Mar 20240.18000.18000.17500.18000.1654669,301
25 Mar 20240.18000.18000.17500.18000.16541,348,046
22 Mar 20240.17500.18000.17500.18000.16541,145,168
21 Mar 20240.17500.18000.17500.17500.16081,687,211
20 Mar 20240.17500.17500.17500.17500.16081,430,678
19 Mar 20240.17000.17500.17000.17500.16083,694,300
18 Mar 20240.17000.17500.17000.17000.15621,815,654
15 Mar 20240.17500.17500.17000.17000.15621,415,651
14 Mar 20240.17000.17500.17000.17500.16081,789,726
13 Mar 20240.17000.17250.16500.16500.15162,768,973
12 Mar 20240.17000.17500.17000.17000.15621,535,574
11 Mar 20240.17000.17500.16750.17000.15621,501,795
08 Mar 20240.17000.17000.16750.17000.15621,428,274
07 Mar 20240.17000.17000.16500.17000.1562584,838
06 Mar 20240.17000.17000.16750.17000.1562622,928
05 Mar 20240.17000.17000.16750.17000.1562570,680
04 Mar 20240.17000.17000.16750.17000.1562204,140
01 Mar 20240.16500.17000.16500.17000.1562331,847
29 Feb 20240.16000.17000.16000.16500.1516659,074
28 Feb 20240.16000.17000.16000.16000.1470906,242
27 Feb 20240.16500.17000.16000.16500.15162,286,157
26 Feb 20240.16000.16500.16000.16500.1516563,297
23 Feb 20240.16000.16500.16000.16500.1516190,191
22 Feb 20240.16000.16500.15750.16500.1516488,426
21 Feb 20240.16000.16000.15500.16000.1470665,081
20 Feb 20240.16000.16000.15750.16000.1470236,150
19 Feb 20240.16000.16000.15500.16000.1470727,557
16 Feb 20240.15500.16000.15500.15500.1424485,148
15 Feb 20240.15000.15750.15000.15500.14241,318,384
14 Feb 20240.15000.15500.15000.15500.14241,475,636
13 Feb 20240.15500.15500.15000.15000.1378353,673
12 Feb 20240.15000.15500.15000.15000.1378208,583
09 Feb 20240.15500.15500.15000.15000.1378149,125
08 Feb 20240.15000.15500.15000.15500.1424166,533
07 Feb 20240.15000.15500.15000.15500.1424315,671
06 Feb 20240.15000.15500.15000.15000.1378672,912
05 Feb 20240.15500.15500.15000.15000.13782,011,324
02 Feb 20240.15500.15500.15000.15000.1378652,867
01 Feb 20240.15000.15500.15000.15000.1378693,543
31 Jan 20240.15000.15250.15000.15000.1378514,578
30 Jan 20240.15500.15500.15000.15000.13781,085,397
29 Jan 20240.15500.15500.15000.15000.1378746,503
25 Jan 20240.15500.15500.15000.15500.14241,185,822
24 Jan 20240.15000.15500.15000.15500.1424542,622
23 Jan 20240.15500.15500.15000.15000.1378519,402
22 Jan 20240.16000.16000.15000.15000.13781,826,653
19 Jan 20240.16000.16000.15500.15500.1424332,886
18 Jan 20240.15500.16000.15500.15500.14241,326,223
17 Jan 20240.16000.16000.15500.15500.1424221,111
16 Jan 20240.16000.16000.15500.15500.1424212,252
15 Jan 20240.15500.15750.15500.15750.144739,965
12 Jan 20240.16000.16000.15500.15500.1424182,207
11 Jan 20240.16000.16000.15500.16000.1470683,478
10 Jan 20240.16000.16000.15500.16000.1470190,999
09 Jan 20240.15000.16000.15000.15500.1424517,295
08 Jan 20240.15500.16000.15000.15000.13781,866,310
05 Jan 20240.16000.16000.15500.15500.1424100,165
04 Jan 20240.16000.16000.15500.16000.14703,013,219
03 Jan 20240.16000.16000.15500.16000.1470523,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...