Australia markets closed

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250-0.0100 (-7.41%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.13000.13000.12500.12500.1250259,281
30 June 20220.12500.13500.12500.13500.1350688,566
29 June 20220.13000.13500.13000.13000.13001,739,038
28 June 20220.12500.13000.12500.13000.13001,210,354
27 June 20220.12000.12500.12000.12500.1250694,738
24 June 20220.11500.12500.11500.12000.12001,834,376
23 June 20220.12000.12000.11500.11500.1150560,854
22 June 20220.12000.12500.12000.12500.1250539,892
21 June 20220.12500.13000.12000.12000.12001,817,146
20 June 20220.12000.12500.11500.12000.12001,710,817
17 June 20220.12500.12500.12250.12500.12501,980,290
16 June 20220.13000.13000.12500.13000.1300527,366
15 June 20220.12500.13000.12250.12500.1250740,485
14 June 20220.13500.13500.11500.12500.125016,986,589
10 June 20220.14500.15000.14500.14500.1450421,507
09 June 20220.15000.15000.14500.15000.15001,363,645
08 June 20220.14500.15000.14500.14500.14501,825,894
07 June 20220.14500.15000.14500.14500.1450281,825
06 June 20220.14500.15000.14500.15000.15001,254,542
03 June 20220.15000.15500.14000.14500.14504,897,105
02 June 20220.15000.16000.15000.15000.15001,259,328
01 June 20220.15000.15500.15000.15000.1500686,533
31 May 20220.15500.15500.15000.15000.15001,815,334
30 May 20220.15500.16000.15000.15000.15003,184,208
27 May 20220.16000.16000.15000.15500.15505,416,758
26 May 20220.14000.15750.14000.15500.155015,589,033
25 May 20220.14500.14500.13750.14000.14001,252,777
24 May 20220.13500.14500.13000.14000.14005,705,358
23 May 20220.13000.13000.13000.13000.1300526,347
20 May 20220.13500.13500.13000.13000.13001,882,590
19 May 20220.13500.13500.13000.13500.1350205,150
18 May 20220.13500.14000.13500.14000.14002,012,072
17 May 20220.13000.13500.13000.13500.13501,187,745
16 May 20220.13000.13000.12500.12500.1250884,301
13 May 20220.13000.13000.12500.12500.1250225,171
12 May 20220.12500.12500.12500.12500.1250292,958
11 May 20220.12500.13000.12500.13000.1300135,829
10 May 20220.12500.13000.12000.12500.12501,063,191
09 May 20220.13000.13000.12500.13000.13001,966,906
06 May 20220.13000.13500.13000.13500.13501,219,358
05 May 20220.13000.13500.13000.13500.1350816,991
04 May 20220.12750.13500.12750.13500.1350785,303
03 May 20220.13000.13000.13000.13000.130061,787
02 May 20220.13000.13000.12500.13000.1300482,791
29 Apr 20220.13000.13000.12750.13000.1300382,426
28 Apr 20220.12500.13500.12500.13000.1300396,232
27 Apr 20220.12500.13000.12000.13000.1300873,405
26 Apr 20220.13000.13000.12500.12500.12501,164,424
22 Apr 20220.13500.13500.13000.13000.1300598,760
21 Apr 20220.13500.13500.13250.13500.1350223,657
20 Apr 20220.13500.13500.13000.13000.1300164,166
19 Apr 20220.13500.13500.13000.13000.1300434,862
14 Apr 20220.13000.13500.13000.13500.1350894,603
13 Apr 20220.13000.13250.13000.13000.1300973,760
12 Apr 20220.13000.13250.13000.13000.13001,613,094
11 Apr 20220.13000.13500.12750.13500.13503,738,876
08 Apr 20220.12500.12500.12000.12250.1225388,830
07 Apr 20220.12750.12750.12000.12000.1200379,195
06 Apr 20220.12000.13000.12000.13000.1300571,863
05 Apr 20220.12000.12500.12000.12250.1225404,636
04 Apr 20220.12000.12500.12000.12000.12001,316,367
01 Apr 20220.12500.12500.12000.12000.12005,726,146
31 Mar 20220.12500.12750.12500.12500.1250130,255
30 Mar 20220.13000.13000.13000.13000.130064,911
29 Mar 20220.13000.13000.12500.13000.13001,518,554
28 Mar 20220.12500.13000.12500.12500.1250541,282
25 Mar 20220.12500.13000.12500.13000.1300649,270
24 Mar 20220.12500.13000.12500.13000.1300842,488
23 Mar 20220.13000.13000.12500.13000.1300665,577
22 Mar 20220.12500.13000.12500.13000.13001,629,197
21 Mar 20220.12500.13000.12500.12500.1250864,499
18 Mar 20220.12000.13000.12000.13000.13001,807,727
17 Mar 20220.12000.12500.12000.12000.1200333,022
16 Mar 20220.12000.12500.12000.12500.1250909,645
15 Mar 20220.12000.12500.12000.12000.12001,764,357
14 Mar 20220.12500.12750.12500.12500.12501,186,263
11 Mar 20220.12500.13000.12500.13000.1300320,162
10 Mar 20220.13000.13000.12500.12500.12503,004,754
09 Mar 20220.13500.14000.13000.13500.13502,577,258
08 Mar 20220.13500.13500.13000.13500.13501,412,907
07 Mar 20220.14000.14000.13250.13500.13505,340,265
04 Mar 20220.14000.14000.13500.13500.13503,387,548
03 Mar 20220.13000.14000.13000.14000.14007,215,893
02 Mar 20220.12500.13000.12500.13000.13005,509,681
01 Mar 20220.12000.12000.12000.12000.12001,250,560
28 Feb 20220.12000.12500.11750.12000.12002,046,319
25 Feb 20220.11500.12000.11000.12000.1200855,132
24 Feb 20220.12000.12000.11500.11500.1150657,794
23 Feb 20220.12000.12500.11750.12500.12504,927,992
22 Feb 20220.11500.11500.11500.11500.11501,036,096
21 Feb 20220.12000.12000.11500.11500.11501,046,560
18 Feb 20220.11500.12000.11500.12000.1200814,359
17 Feb 20220.11500.11500.11500.11500.1150299,207
16 Feb 20220.11000.11500.11000.11500.11502,030,526
15 Feb 20220.11500.12000.11500.11500.11502,754,761
14 Feb 20220.11250.11500.11250.11500.11501,171,606
11 Feb 20220.11000.11500.10500.11500.11501,581,214
10 Feb 20220.11000.11000.11000.11000.11002,217,006
09 Feb 20220.11000.11000.10500.11000.11001,784,061
08 Feb 20220.11500.11500.11000.11500.11501,277,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...