Australia Markets open in 4 hrs 11 mins

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023------
20 Mar 20230.16500.16500.15500.16000.16002,261,929
17 Mar 20230.16000.16500.15750.16500.1650642,768
16 Mar 20230.16000.16000.15500.16000.16002,786,212
15 Mar 20230.17000.17000.16000.16000.16002,596,514
14 Mar 20230.17000.17500.17000.17000.17001,061,818
13 Mar 20230.17000.17250.16500.17000.1700422,040
10 Mar 20230.17000.17500.16500.17000.17001,756,596
09 Mar 20230.17500.17500.17000.17500.1750808,485
08 Mar 20230.17000.17500.17000.17000.17002,072,449
07 Mar 20230.17500.17750.17000.17000.1700905,528
06 Mar 20230.17500.17500.17000.17500.17502,520,286
03 Mar 20230.17000.17500.17000.17000.17001,917,579
02 Mar 20230.17000.17000.16500.17000.1700641,129
01 Mar 20230.17000.17000.16500.17000.1700628,685
28 Feb 20230.17000.17000.16000.17000.1700425,396
27 Feb 20230.17000.17000.16000.16500.1650595,118
24 Feb 20230.17000.17000.16500.16500.16502,939,002
23 Feb 20230.17000.17000.16500.16500.16503,420,002
22 Feb 20230.17000.17000.16500.16500.1650162,698
21 Feb 20230.17000.17000.16500.17000.17001,786,330
20 Feb 20230.16000.17000.16000.17000.17003,982,233
17 Feb 20230.16000.16500.16000.16000.1600319,500
16 Feb 20230.16000.16500.16000.16500.1650608,152
15 Feb 20230.16500.16500.16000.16000.1600384,712
14 Feb 20230.16500.16500.16000.16500.16501,141,025
13 Feb 20230.16000.16500.16000.16500.1650285,678
10 Feb 20230.15500.16000.15500.16000.1600653,506
09 Feb 20230.15500.16500.15500.15500.15502,733,256
08 Feb 20230.14500.15000.14500.15000.1500806,461
07 Feb 20230.15000.15000.14500.14500.1450500,399
06 Feb 20230.14500.15000.14500.15000.1500146,254
03 Feb 20230.15000.15000.14500.15000.1500631,555
02 Feb 20230.15000.15000.14500.14500.145060,752
01 Feb 20230.15000.15000.15000.15000.1500644,039
31 Jan 20230.15000.15500.14750.15000.15001,433,536
30 Jan 20230.15500.16000.15000.15000.1500618,000
27 Jan 20230.15000.15500.14500.15500.15501,990,106
25 Jan 20230.15000.15250.14500.14500.14502,269,084
24 Jan 20230.15000.15000.14500.15000.15002,097,191
23 Jan 20230.14500.15000.14000.14500.1450840,901
20 Jan 20230.15000.15000.14000.14500.1450425,402
19 Jan 20230.14000.15000.14000.15000.15001,467,079
18 Jan 20230.14000.14000.13500.14000.14001,010,031
17 Jan 20230.13500.14000.13500.13750.1375847,780
16 Jan 20230.13000.13500.13000.13500.1350164,993
13 Jan 20230.13500.13500.13000.13250.1325153,401
12 Jan 20230.13000.13500.13000.13500.1350270,641
11 Jan 20230.13000.13500.12500.12500.1250139,715
10 Jan 20230.13500.13500.13000.13000.13002,715
09 Jan 20230.13000.13500.13000.13500.13501,081,919
06 Jan 20230.12500.13000.12500.12750.1275660,871
05 Jan 20230.13000.13000.12500.12500.1250139,304
04 Jan 20230.13000.13000.12500.12500.1250376,151
03 Jan 20230.13000.13000.12500.13000.1300173,564
30 Dec 20220.13000.13000.12500.13000.1300272,436
29 Dec 20220.12500.13000.12500.13000.1300550,161
28 Dec 20220.13000.13000.12500.12750.1275447,469
23 Dec 20220.12750.12750.12500.12750.127573,491
22 Dec 20220.13000.13000.12500.12750.127569,004
21 Dec 20220.13000.13000.12500.13000.1300849,274
20 Dec 20220.12500.13000.12500.13000.1300323,230
19 Dec 20220.12500.13000.12500.13000.1300571,973
16 Dec 20220.12750.13000.12500.12500.125062,006
15 Dec 20220.12500.13000.12500.13000.130026,597
14 Dec 20220.12500.13000.12500.12750.1275112,542
13 Dec 20220.13000.13000.12750.12750.1275138,018
12 Dec 20220.13000.13000.12750.13000.130084,570
09 Dec 20220.12500.13000.12500.13000.1300446,362
08 Dec 20220.12500.13000.12500.13000.1300717,370
07 Dec 20220.13000.13000.13000.13000.1300187,747
06 Dec 20220.13000.13250.13000.13000.1300276,613
05 Dec 20220.13000.13500.13000.13000.1300743,039
02 Dec 20220.13000.13500.13000.13500.1350193,260
01 Dec 20220.13500.13500.13000.13000.1300143,288
30 Nov 20220.13000.13500.12500.13500.135089,510
29 Nov 20220.13000.13500.12750.13000.1300394,950
28 Nov 20220.13000.13000.13000.13000.1300661,371
25 Nov 20220.13000.13000.12750.13000.1300187,854
24 Nov 20220.13500.13500.12500.12500.1250513,083
23 Nov 20220.13000.13500.12750.13500.13502,031,601
22 Nov 20220.12500.13000.12500.13000.1300276,504
21 Nov 20220.13000.13250.12500.12500.12503,044,514
18 Nov 20220.13500.13500.13000.13000.13001,348,701
17 Nov 20220.14000.14000.13500.14000.1400265,707
16 Nov 20220.13500.14000.13500.13750.13751,423,501
15 Nov 20220.13000.13500.13000.13500.13502,275,675
14 Nov 20220.13500.13500.13250.13500.1350119,126
11 Nov 20220.14000.14000.13000.13000.1300589,257
10 Nov 20220.13500.14000.13000.13000.1300794,337
09 Nov 20220.14000.14000.13500.14000.1400157,120
08 Nov 20220.13500.14000.13500.14000.1400703,375
07 Nov 20220.13000.13500.13000.13500.13502,572,686
04 Nov 20220.13500.13500.13000.13000.13002,745,638
03 Nov 20220.13000.13000.12750.13000.13003,904,303
02 Nov 20220.13000.13500.12750.13000.13001,471,510
01 Nov 20220.13500.13500.12750.13000.13001,440,310
31 Oct 20220.13000.13500.12750.13000.13005,377,803
28 Oct 20220.13000.13000.12750.13000.13004,837,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...