Australia markets open in 1 hour 16 minutes

Horizon Oil Limited (HZN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 04:10PM AEDT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.13000.13500.13000.13000.1300743,039
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
27 Oct 20220.13000.13000.12500.12500.12501,873,173
26 Oct 20220.13000.13000.12500.13000.13002,294,837
25 Oct 20220.12750.13000.12250.13000.13001,067,420
24 Oct 20220.13000.13000.12500.12500.1250735,933
21 Oct 20220.13000.13000.12500.13000.13005,527,485
20 Oct 20220.12500.12750.12500.12500.12503,296,756
19 Oct 20220.13000.13000.13000.13000.1300177,996
18 Oct 20220.13000.13000.12500.13000.1300428,263
17 Oct 20220.12500.12750.12000.12500.12502,924,911
14 Oct 20220.13000.13000.12500.12500.1250884,508
13 Oct 20220.13000.13000.12500.13000.1300325,707
12 Oct 20220.13500.14000.12500.12500.12503,015,906
12 Oct 20220.03 Dividend
11 Oct 20220.16000.16000.15500.16000.13002,140,597
10 Oct 20220.16000.16500.15750.16000.13003,611,508
07 Oct 20220.16000.16000.16000.16000.13002,341,380
06 Oct 20220.15500.16000.15500.15500.12594,819,163
05 Oct 20220.15500.15500.15000.15500.12592,151,110
04 Oct 20220.15000.15500.15000.15500.12592,160,320
03 Oct 20220.15500.15500.14500.14500.11781,542,150
30 Sept 20220.15000.15500.14750.14750.119872,256
29 Sept 20220.15000.15000.14500.15000.1219617,682
28 Sept 20220.14500.15000.14500.15000.1219598,030
27 Sept 20220.14500.15000.14250.14500.11781,076,395
26 Sept 20220.15000.15000.14250.14500.11782,104,483
23 Sept 20220.15000.15500.14500.15000.1219718,614
21 Sept 20220.15000.15500.14500.14500.11781,353,054
20 Sept 20220.16000.16000.15000.15500.12592,318,222
19 Sept 20220.15500.16500.15500.16000.13005,302,270
16 Sept 20220.15000.15500.15000.15500.1259231,274
15 Sept 20220.15000.15500.15000.15500.1259474,497
14 Sept 20220.15500.15500.15000.15250.1239368,161
13 Sept 20220.15500.15500.14500.15500.1259887,340
12 Sept 20220.15000.15500.14500.15500.1259316,336
09 Sept 20220.15000.15000.14750.15000.12191,498,913
08 Sept 20220.14500.15000.14500.14500.1178466,566
07 Sept 20220.14500.15000.14500.15000.1219455,185
06 Sept 20220.15500.15500.15000.15000.1219913,667
05 Sept 20220.14500.15250.14500.15000.1219557,924
02 Sept 20220.15000.15000.14750.15000.12191,152,050
01 Sept 20220.15500.15500.15000.15000.12191,232,356
31 Aug 20220.15000.15250.15000.15250.1239852,557
30 Aug 20220.15500.15500.15500.15500.1259373,277
29 Aug 20220.15000.15500.15000.15250.1239491,836
26 Aug 20220.15500.15500.15000.15500.12591,098,034
25 Aug 20220.15000.16000.15000.15500.12596,828,492
24 Aug 20220.14000.14500.14000.14500.11785,509,406
23 Aug 20220.14000.14250.14000.14000.11381,771,491
22 Aug 20220.14000.14000.13750.14000.1138364,449
19 Aug 20220.13500.14000.13500.14000.1138757,458
18 Aug 20220.13500.13500.13500.13500.1097149,923
17 Aug 20220.13500.13500.13250.13500.1097355,076
16 Aug 20220.14000.14000.13500.13500.10971,018,693
15 Aug 20220.14000.14500.13500.14500.11781,342,526
12 Aug 20220.14000.14500.14000.14000.1138875,324
11 Aug 20220.13500.14000.13500.14000.11381,479,900
10 Aug 20220.13250.13500.13250.13500.1097661,286
09 Aug 20220.13000.13500.13000.13000.10561,684,441
08 Aug 20220.13000.13500.13000.13000.1056974,769
05 Aug 20220.13500.13500.13000.13500.1097817,863
04 Aug 20220.13500.13500.13250.13500.10971,390,923
03 Aug 20220.14000.14000.13500.14000.11381,182,460
02 Aug 20220.13500.13750.13500.13500.1097290,301
01 Aug 20220.14000.14000.13750.13750.1117313,379
29 July 20220.13500.14000.13500.14000.1138888,278
28 July 20220.13500.13500.13000.13500.10972,911,343
27 July 20220.12500.12500.12500.12500.1016755,827
26 July 20220.12750.12750.12750.12750.1036681,000
25 July 20220.12500.12500.12500.12500.101625,300
22 July 20220.12500.13000.12500.12500.10161,537,662
21 July 20220.13000.13000.13000.13000.1056-
20 July 20220.12500.13000.12500.13000.1056340,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...