Australia markets closed

Horizon Oil Limited (HZN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1775-0.0025 (-1.39%)
At close: 03:58PM AEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.18000.18000.17500.17750.17751,373,590
25 June 20240.18000.18500.18000.18000.1800649,256
24 June 20240.18000.18000.17750.18000.1800723,101
21 June 20240.17500.18500.17500.18250.18251,557,164
20 June 20240.17250.17750.17000.17500.17501,016,582
19 June 20240.17250.17500.17000.17250.1725174,519
18 June 20240.17500.17500.17000.17000.1700525,601
17 June 20240.17250.17250.17000.17000.17001,177,589
14 June 20240.17000.17000.16750.17000.1700317,523
13 June 20240.17000.17500.16500.16750.1675817,779
12 June 20240.16750.17000.16750.16750.1675478,951
11 June 20240.17250.17500.16500.16500.16502,420,712
07 June 20240.17500.17500.17000.17000.1700168,909
06 June 20240.17500.17500.17000.17250.172562,958
05 June 20240.17500.17500.17000.17000.1700243,162
04 June 20240.17000.17500.16500.17000.1700206,560
03 June 20240.16500.17000.16500.17000.1700558,979
31 May 20240.17500.17500.16500.16750.16752,366,930
30 May 20240.17500.17750.17250.17500.17501,317,234
29 May 20240.17750.18000.17500.17500.1750237,592
28 May 20240.17750.17750.17750.17750.177533,228
27 May 20240.18000.18000.17500.17750.1775122,145
24 May 20240.18000.18000.17500.18000.1800358,425
23 May 20240.17750.18000.17500.18000.180047,644
22 May 20240.18000.18250.17500.17750.17751,522,627
21 May 20240.17750.18000.17750.18000.1800400,543
20 May 20240.17750.18000.17500.18000.1800897,781
17 May 20240.17750.17750.17500.17500.1750577,991
16 May 20240.18000.18000.17500.17500.1750221,313
15 May 20240.18000.18000.17500.18000.1800300,430
14 May 20240.17750.18000.17500.17750.17751,721,596
13 May 20240.18000.18000.17500.17500.1750906,421
10 May 20240.18000.18500.18000.18250.1825421,570
09 May 20240.17750.18000.17750.18000.1800280,303
08 May 20240.17750.18000.17500.17750.1775563,697
07 May 20240.17250.18000.17250.17500.1750259,534
06 May 20240.17500.17500.17000.17250.1725648,178
03 May 20240.17500.17750.17500.17500.1750440,835
02 May 20240.17750.18000.17500.17750.1775650,927
01 May 20240.17500.18000.17500.17500.1750370,244
30 Apr 20240.17750.18000.17500.17500.1750474,719
29 Apr 20240.18000.18000.17500.17500.1750547,803
26 Apr 20240.17500.18250.17500.18000.18001,507,515
24 Apr 20240.17500.18000.17500.17750.1775827,158
23 Apr 20240.17250.17500.17000.17500.1750765,797
22 Apr 20240.17000.17500.17000.17250.1725994,244
19 Apr 20240.17000.17500.16750.17500.1750625,290
18 Apr 20240.17000.17000.16500.17000.17001,496,192
18 Apr 20240.015 Dividend
17 Apr 2024------
16 Apr 20240.18500.18500.18000.18000.18002,307,304
15 Apr 20240.18250.18750.18250.18500.18501,902,039
12 Apr 20240.18250.18500.18000.18500.18501,954,967
11 Apr 20240.18250.18500.18000.18250.1825404,068
10 Apr 20240.18250.18250.18000.18250.1825494,378
09 Apr 20240.18250.18500.18000.18500.18501,121,773
08 Apr 20240.18000.18250.17750.18250.1825663,779
05 Apr 20240.18000.18000.18000.18000.1800249,091
04 Apr 20240.18000.18000.17750.18000.18001,151,686
03 Apr 20240.18000.18000.17750.18000.1800522,608
02 Apr 20240.18000.18000.17750.18000.1800920,447
28 Mar 20240.17750.18000.17750.18000.1800903,425
27 Mar 20240.17750.18000.17750.18000.1800589,772
26 Mar 20240.18000.18000.17750.17750.1775388,407
25 Mar 20240.17750.18000.17750.17750.1775612,473
22 Mar 20240.17750.18000.17500.18000.1800930,707
21 Mar 20240.17500.17750.17500.17500.1750537,132
20 Mar 20240.17500.17500.17250.17500.1750686,693
19 Mar 20240.17250.17500.17000.17250.1725643,103
18 Mar 20240.17250.17500.17000.17250.1725215,976
15 Mar 20240.17250.17250.17000.17000.1700694,493
14 Mar 20240.17000.17500.17000.17250.1725919,758
13 Mar 20240.17250.17250.16500.17000.1700318,634
12 Mar 20240.17250.17500.17000.17000.1700568,046
11 Mar 20240.17000.17250.17000.17000.1700121,720
08 Mar 20240.17000.17000.16750.17000.1700163,620
07 Mar 20240.17000.17000.17000.17000.1700339,420
06 Mar 20240.17000.17000.16750.16750.1675332,000
05 Mar 20240.17000.17000.17000.17000.1700357,595
04 Mar 20240.16750.17000.16750.17000.1700237,826
01 Mar 20240.16750.17000.16500.16750.1675876,671
29 Feb 20240.16500.17000.16500.16750.1675739,130
28 Feb 20240.16500.16750.16000.16000.1600308,991
27 Feb 20240.16500.16500.16000.16000.1600718,135
26 Feb 20240.16250.16500.16000.16500.1650855,569
23 Feb 20240.16500.16500.16000.16000.1600195,740
22 Feb 20240.16000.16000.15750.16000.1600202,000
21 Feb 20240.15750.16000.15500.15500.1550146,966
20 Feb 20240.16000.16000.15750.15750.157538,144
19 Feb 20240.16000.16000.15500.16000.1600410,266
16 Feb 20240.15500.15500.15500.15500.155064,790
15 Feb 20240.15250.16000.15000.15250.1525490,632
14 Feb 20240.15250.15250.15250.15250.1525317,193
13 Feb 20240.15250.15250.15250.15250.1525103,117
12 Feb 20240.15250.15250.15250.15250.1525267,297
09 Feb 20240.15250.15250.15000.15250.1525238,401
08 Feb 20240.15000.15250.15000.15000.1500243,842
07 Feb 20240.15000.15250.15000.15000.1500330,661
06 Feb 20240.15000.15250.15000.15250.1525571,424
05 Feb 20240.15000.15250.15000.15250.15251,450,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...