HZN.AX - Horizon Oil Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20200.07200.07300.07000.07200.0720780,176
27 May 20200.07600.07600.07200.07200.07201,193,519
26 May 20200.07700.07700.07300.07600.0760662,914
25 May 20200.07600.07600.07000.07200.07201,425,021
22 May 20200.07800.08000.07500.07600.07601,533,376
21 May 20200.07500.08000.07400.07800.07802,486,833
20 May 20200.06200.07700.06100.07300.07302,103,611
19 May 20200.05900.06100.05800.06100.06102,130,913
18 May 20200.05900.05900.05600.05600.0560889,523
15 May 20200.05400.05500.05300.05500.0550749,623
14 May 20200.05600.05600.05100.05300.05301,619,228
13 May 20200.05500.05700.05400.05600.05602,311,570
12 May 20200.05300.05400.05200.05300.05301,194,280
11 May 20200.05300.05600.05300.05400.05404,035,896
08 May 20200.05000.05200.05000.05100.05101,730,595
07 May 20200.04900.05000.04900.05000.0500189,059
06 May 20200.05100.05100.04900.05000.05001,511,989
05 May 20200.05000.05000.04900.04950.04951,108,987
04 May 20200.05100.05100.04900.04950.0495387,953
01 May 20200.05000.05100.04900.05050.0505461,403
30 Apr 20200.04900.05100.04900.05100.05103,060,505
29 Apr 20200.04800.04850.04800.04850.0485171,036
28 Apr 20200.04900.04900.04700.04800.04801,152,355
27 Apr 20200.04900.05000.04900.04900.0490574,287
24 Apr 20200.04900.04900.04800.04900.04901,224,612
23 Apr 20200.04600.05000.04600.04900.04905,579,965
22 Apr 20200.05000.05000.04400.04600.04603,368,209
21 Apr 20200.05100.05300.05100.05100.0510782,768
20 Apr 20200.05400.05400.05100.05400.0540593,515
17 Apr 20200.05300.05400.05200.05200.0520675,036
16 Apr 20200.05600.05600.05300.05300.05301,172,221
15 Apr 20200.05900.05900.05500.05500.05501,001,143
14 Apr 20200.05900.06000.05700.05800.0580956,257
09 Apr 20200.05800.05900.05700.05900.0590778,113
08 Apr 20200.05200.05500.05100.05500.0550453,250
07 Apr 20200.05500.05700.05100.05500.0550789,396
06 Apr 20200.05100.05400.05100.05400.0540709,885
03 Apr 20200.04900.05300.04900.05000.05004,338,707
02 Apr 20200.04400.04600.04400.04600.04601,161,052
01 Apr 20200.04600.04600.04400.04500.04501,062,523
31 Mar 20200.04500.04600.04400.04600.0460558,146
30 Mar 20200.04300.04500.04300.04500.0450171,570
27 Mar 20200.04800.04800.04200.04200.04202,495,730
26 Mar 20200.04900.05100.04500.04500.04501,183,267
25 Mar 20200.04900.04900.04500.04600.0460438,125
24 Mar 20200.04500.04900.04300.04600.04601,275,612
23 Mar 20200.05000.05000.04500.04900.0490675,718
20 Mar 20200.05000.05200.05000.05000.0500612,358
19 Mar 20200.05100.05100.04400.04500.04502,656,236
18 Mar 20200.05500.05600.05000.05000.05001,158,741
17 Mar 20200.05500.05700.05500.05500.0550854,171
16 Mar 20200.05900.05900.05500.05800.0580194,454
13 Mar 20200.05800.05900.05200.05900.0590886,913
12 Mar 20200.05800.06000.05600.05900.0590884,669
11 Mar 20200.06000.06000.05900.06000.0600363,433
10 Mar 20200.04600.06200.04600.06000.0600965,678
09 Mar 20200.06400.06400.05800.05800.05801,696,222
06 Mar 20200.07000.07000.06400.06800.06802,347,792
05 Mar 20200.06900.07150.06900.07100.0710881,096
04 Mar 20200.06900.07000.06600.06900.06901,074,393
03 Mar 20200.06800.06900.06700.06900.0690467,685
02 Mar 20200.06900.06900.06400.06500.06504,203,362
28 Feb 20200.07000.07700.06700.07500.07501,096,061
27 Feb 20200.07600.07800.07100.07100.07101,636,621
26 Feb 20200.06800.07700.06700.07500.075058,004,748
25 Feb 20200.07000.07300.06600.07000.07002,053,713
24 Feb 20200.07700.07800.06600.07100.07104,472,155
21 Feb 20200.08000.08000.07500.08000.08001,110,826
20 Feb 20200.07900.08100.07700.08100.0810537,890
19 Feb 20200.08000.08000.07500.08000.08002,743,770
18 Feb 20200.08300.08300.08000.08000.08003,053,423
17 Feb 20200.08300.08800.08200.08300.08302,969,099
14 Feb 20200.08200.08900.08100.08400.08405,571,121
13 Feb 20200.08000.08900.08000.08100.08104,234,498
12 Feb 20200.07800.08150.07700.07900.07902,993,822
11 Feb 20200.08100.08300.07600.07900.07909,998,532
10 Feb 20200.09700.10000.08100.08400.084015,629,439
07 Feb 20200.12000.12000.11500.12000.120071,849
06 Feb 20200.11500.12000.11500.12000.1200504,730
05 Feb 20200.11000.11500.11000.11000.1100412,146
04 Feb 20200.11500.11500.11000.11250.1125184,559
03 Feb 20200.12000.12000.11000.11500.11501,864,766
31 Jan 20200.12500.12500.12000.12500.1250423,063
30 Jan 20200.12000.12000.11500.12000.12001,192,865
29 Jan 20200.12500.12500.12000.12000.1200915,422
28 Jan 20200.12000.12500.12000.12500.12501,038,078
24 Jan 20200.12500.12500.12500.12500.1250179,000
23 Jan 20200.12500.12500.12000.12000.1200290,674
22 Jan 20200.12000.12500.12000.12500.1250314,324
21 Jan 20200.12500.12500.12500.12500.1250462,705
20 Jan 20200.12500.12500.12500.12500.1250209,147
17 Jan 20200.12000.12500.12000.12500.1250385,125
16 Jan 20200.12500.12500.12000.12000.1200165,775
15 Jan 20200.13000.13000.12500.12500.1250125,650
14 Jan 20200.12500.12500.12500.12500.1250205,245
13 Jan 20200.13000.13000.12500.12500.1250106,325
10 Jan 20200.13000.13000.13000.13000.130018,827
09 Jan 20200.13000.13000.12500.13000.1300832,707
08 Jan 20200.13000.13500.12500.12500.1250605,077
07 Jan 20200.13000.13000.12700.12750.1275536,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...