Australia markets close in 2 hours 10 minutes

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0940-0.0010 (-1.05%)
As of 12:01PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.09400.09400.09100.09400.0940683,614
24 Jan 20220.09600.09600.09100.09500.09503,477,453
21 Jan 20220.10000.10000.09600.09700.0970683,955
20 Jan 20220.09900.10000.09900.10000.10001,318,358
19 Jan 20220.09900.09900.09800.09900.09901,341,302
18 Jan 20220.09900.09900.09800.09900.0990545,047
17 Jan 20220.09900.09900.09700.09800.0980661,772
14 Jan 20220.09700.09800.09600.09800.0980533,103
13 Jan 20220.09500.09700.09500.09700.0970497,271
12 Jan 20220.09400.09600.09300.09500.0950617,461
11 Jan 20220.09300.09400.09300.09400.094052,880
10 Jan 20220.09400.09400.09200.09400.0940225,052
07 Jan 20220.09300.09400.09300.09400.0940437,192
06 Jan 20220.09300.09300.09200.09300.0930492,705
05 Jan 20220.09200.09400.09200.09300.09301,356,782
04 Jan 20220.09100.09100.09100.09100.091014,487,722
31 Dec 20210.09200.09200.09200.09200.092071,988
30 Dec 20210.09000.09300.09000.09300.0930352,388
29 Dec 20210.09000.09050.09000.09050.0905657,275
24 Dec 20210.09000.09000.08900.08900.0890242,417
23 Dec 20210.09000.09100.08900.09000.0900831,984
22 Dec 20210.09000.09050.09000.09000.0900399,779
21 Dec 20210.08900.09000.08900.09000.0900331,522
20 Dec 20210.09200.09200.09000.09000.0900409,964
17 Dec 20210.09200.09200.09000.09200.0920448,262
16 Dec 20210.09100.09200.09100.09100.0910361,096
15 Dec 20210.09050.09050.08900.09000.0900251,964
14 Dec 20210.09000.09100.09000.09100.09101,102,710
13 Dec 20210.09000.09050.09000.09000.0900525,983
10 Dec 20210.09300.09300.09000.09000.0900968,659
09 Dec 20210.09000.09300.09000.09300.09301,823,503
08 Dec 20210.09000.09200.08900.09100.09101,220,888
07 Dec 20210.08700.09000.08650.08900.08901,432,269
06 Dec 20210.08600.08700.08600.08700.08701,010,140
03 Dec 20210.08800.08800.08600.08700.0870904,305
02 Dec 20210.08800.08800.08500.08600.08601,914,000
01 Dec 20210.08800.08900.08650.08900.0890599,990
30 Nov 20210.08800.08800.08800.08800.0880571,158
29 Nov 20210.08500.08800.08500.08700.08702,276,942
26 Nov 20210.08800.08900.08600.08900.08901,829,657
25 Nov 20210.08800.08800.08700.08800.0880342,324
24 Nov 20210.08800.08800.08600.08800.0880275,596
23 Nov 20210.08800.08900.08600.08900.08901,801,732
22 Nov 20210.08900.08900.08600.08800.0880861,442
19 Nov 20210.08900.08900.08700.08900.08901,881,277
18 Nov 20210.08900.08900.08700.08800.08801,726,355
17 Nov 20210.08900.08900.08700.08800.0880513,715
16 Nov 20210.08900.08900.08800.08900.0890457,581
15 Nov 20210.08700.09000.08700.08800.0880897,567
12 Nov 20210.08900.08900.08700.08800.08801,387,847
11 Nov 20210.08900.09000.08800.09000.09001,292,314
10 Nov 20210.09000.09000.08900.09000.0900685,770
09 Nov 20210.08900.09000.08800.08900.0890996,735
08 Nov 20210.09000.09100.08900.08900.08901,598,148
05 Nov 20210.09100.09100.09000.09000.0900781,347
04 Nov 20210.09300.09300.09000.09100.09101,729,851
03 Nov 20210.09400.09400.09300.09300.09301,055,871
02 Nov 20210.09300.09450.09200.09400.0940898,387
01 Nov 20210.09200.09300.09100.09100.0910818,980
29 Oct 20210.09400.09400.09000.09200.09203,316,179
28 Oct 20210.09600.09600.09300.09300.0930671,032
27 Oct 20210.09200.09600.09200.09500.09501,425,293
26 Oct 20210.09300.09400.09100.09100.09102,682,781
25 Oct 20210.09300.09400.09200.09200.09203,821,234
22 Oct 20210.09200.09400.09200.09350.0935139,869
21 Oct 20210.09700.09700.09200.09400.09402,134,170
20 Oct 20210.09600.09700.09400.09500.09503,152,130
19 Oct 20210.09800.09800.09200.09300.09302,852,585
18 Oct 20210.09900.10500.09900.10000.10002,572,303
15 Oct 20210.09900.09900.09800.09800.0980466,813
14 Oct 20210.10000.10000.09800.09900.09901,008,630
13 Oct 20210.10000.10000.09900.10000.10002,041,908
12 Oct 20210.10000.10000.09900.09900.09901,825,348
11 Oct 20210.10500.10500.10000.10000.1000392,019
08 Oct 20210.10500.10500.10000.10500.1050637,056
07 Oct 20210.10000.10500.09900.10500.1050753,496
06 Oct 20210.09900.10000.09800.10000.10002,042,655
05 Oct 20210.09900.10000.09600.09900.09901,961,650
04 Oct 20210.09800.10000.09700.09800.09802,861,254
01 Oct 20210.09000.10000.09000.09500.09501,682,596
30 Sept 20210.08900.09000.08700.09000.09003,109,154
29 Sept 20210.08600.08800.08400.08800.0880580,502
28 Sept 20210.08800.08800.08700.08800.0880996,796
27 Sept 20210.08500.08900.08500.08700.08701,159,632
24 Sept 20210.08500.08500.08300.08500.0850326,260
23 Sept 20210.08200.08500.08200.08500.0850852,032
22 Sept 20210.08300.08300.08200.08200.0820665,483
21 Sept 20210.07900.08200.07900.08200.0820812,704
20 Sept 20210.08200.08300.07800.07900.07902,242,246
17 Sept 20210.08600.08600.08200.08200.0820831,787
16 Sept 20210.08300.08600.08300.08600.0860657,665
15 Sept 20210.08400.08500.08300.08300.0830223,260
14 Sept 20210.08100.08500.08100.08500.08501,275,591
13 Sept 20210.08400.08400.08100.08100.08101,419,824
10 Sept 20210.08300.08400.08300.08400.084081,279
09 Sept 20210.08400.08500.08300.08300.0830173,929
08 Sept 20210.08400.08500.08300.08400.08401,233,099
07 Sept 20210.08300.08300.08300.08300.0830931,257
06 Sept 20210.08600.08600.08300.08400.0840587,335
03 Sept 20210.08100.08600.08100.08600.08601,589,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...