Australia markets close in 2 hours 18 minutes

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1870-0.0030 (-1.58%)
As of 01:29PM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.19000.19000.18500.18700.1870461,051
13 Sept 20240.18500.19000.18500.19000.19001,938,333
12 Sept 20240.18500.19000.18500.18500.18501,419,495
11 Sept 20240.19000.19000.18500.18500.1850283,585
10 Sept 20240.18500.19000.18500.19000.1900442,914
09 Sept 20240.19000.19250.18500.18500.18501,469,481
06 Sept 20240.19000.19000.18500.19000.1900573,066
05 Sept 20240.18500.19000.18500.18500.1850607,085
04 Sept 20240.19000.19000.18500.18500.18501,108,686
03 Sept 20240.19000.19500.19000.19500.1950179,718
02 Sept 20240.19500.19500.18750.19500.19501,175,890
30 Aug 20240.19000.19500.19000.19000.19001,527,121
29 Aug 20240.19500.19500.19000.19000.1900576,007
28 Aug 20240.19500.19500.19000.19500.19501,966,281
27 Aug 20240.19000.19500.18750.19500.19501,191,406
26 Aug 20240.19000.19000.18500.18500.1850640,446
23 Aug 20240.19000.19000.18500.19000.1900782,831
22 Aug 20240.18500.19000.18500.19000.1900477,835
21 Aug 20240.19000.19000.18500.18500.1850516,364
20 Aug 20240.19000.19500.18500.19000.19003,193,017
19 Aug 20240.19000.19000.18500.18500.1850560,725
16 Aug 20240.19500.19500.19000.19000.1900262,722
15 Aug 20240.19500.19500.19000.19000.1900788,626
14 Aug 20240.19500.19500.19000.19500.1950182,790
13 Aug 20240.19500.19500.19000.19500.1950694,096
12 Aug 20240.19500.19500.19000.19500.1950336,215
09 Aug 20240.19500.19500.19000.19000.1900409,434
08 Aug 20240.20000.20000.19000.19000.1900506,332
07 Aug 20240.19500.20000.19000.20000.20001,645,435
06 Aug 20240.19000.20000.19000.19000.1900858,073
05 Aug 20240.19500.20000.18500.18500.18503,276,595
02 Aug 20240.19500.20500.19250.20500.20502,664,142
01 Aug 20240.19500.20000.19000.20000.2000487,475
31 July 20240.19500.19500.19000.19000.19001,328,560
30 July 20240.20000.20000.19250.19500.19502,578,440
29 July 20240.20000.20500.19500.20000.20001,670,839
26 July 20240.20000.20000.19500.20000.2000693,942
25 July 20240.20000.20000.19500.20000.2000746,084
24 July 20240.20000.20000.19500.20000.2000321,277
23 July 20240.20000.20000.19500.19500.1950854,525
22 July 20240.20500.20500.19500.20000.2000984,484
19 July 20240.20000.20500.19500.20000.2000983,034
18 July 20240.20000.20500.19500.20000.20001,751,768
17 July 20240.20000.20500.20000.20500.2050614,137
16 July 20240.20000.20500.19500.20000.2000986,289
15 July 20240.20000.20500.19500.19500.1950773,048
12 July 20240.20000.20250.19500.19500.1950829,850
11 July 20240.19500.20000.19500.20000.2000898,537
10 July 20240.20000.20500.19500.20000.20001,015,383
09 July 20240.19500.20000.19000.20000.2000776,026
08 July 20240.19000.19500.18500.19500.19502,174,918
05 July 20240.18500.19000.18500.19000.1900885,601
04 July 20240.18500.19000.18500.18500.18501,045,399
03 July 20240.18500.18500.18000.18500.18501,348,341
02 July 20240.18500.18500.17500.18500.18502,467,034
01 July 20240.18000.18500.17500.18000.1800643,384
28 June 20240.18500.18500.17500.18000.18001,216,334
27 June 20240.18000.18500.17500.18500.18501,294,149
26 June 20240.18000.18500.17500.18000.18001,460,944
25 June 20240.18000.18500.18000.18000.1800608,525
24 June 20240.18500.18500.17500.18000.18001,443,002
21 June 20240.17500.18500.17500.18500.18503,346,998
20 June 20240.17000.18000.17000.17500.17501,761,425
19 June 20240.17500.17500.17000.17500.1750375,133
18 June 20240.17000.17500.17000.17500.17501,664,788
17 June 20240.17000.17250.16750.17000.1700848,969
14 June 20240.17000.17000.16750.17000.1700880,959
13 June 20240.17000.17500.16750.17000.17001,530,732
12 June 20240.17000.17000.16500.16500.1650451,861
11 June 20240.17500.17500.16500.17000.17002,620,403
07 June 20240.17500.17500.17000.17500.1750991,936
06 June 20240.17000.17500.17000.17500.1750990,983
05 June 20240.17000.17500.17000.17500.1750733,760
04 June 20240.17500.17500.16500.17000.17003,003,525
03 June 20240.17000.17000.16500.17000.17001,450,472
31 May 20240.17500.17500.16500.17000.17003,319,296
30 May 20240.17500.18000.17000.17500.17503,172,243
29 May 20240.18000.18000.17500.17500.1750615,875
28 May 20240.17500.18000.17500.18000.1800412,627
27 May 20240.18000.18000.17500.18000.18001,347,606
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...