Australia markets closed

Hazer Group Limited (HZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4850-0.0050 (-1.02%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.49000.50000.48500.48500.4850149,361
24 Apr 20240.48000.50000.48000.49000.490060,111
23 Apr 20240.49000.50500.49000.49500.4950282,236
22 Apr 20240.49000.50000.48500.48500.4850418,515
19 Apr 20240.47000.48000.46000.48000.4800221,997
18 Apr 20240.46000.47000.46000.46000.4600113,512
17 Apr 20240.46000.47000.46000.47000.470085,206
16 Apr 20240.46500.47000.46000.46000.4600206,009
15 Apr 20240.48000.48000.46500.47000.4700207,826
12 Apr 20240.47500.48500.47000.47750.4775159,729
11 Apr 20240.46500.47500.46500.47500.4750144,100
10 Apr 20240.47500.48000.46500.46500.4650306,854
09 Apr 20240.47000.48000.47000.47000.4700172,649
08 Apr 20240.47000.47750.47000.47000.4700137,355
05 Apr 20240.47500.47500.47000.47500.475039,766
04 Apr 20240.47000.47500.47000.47500.475094,537
03 Apr 20240.47500.48000.47000.47000.470069,407
02 Apr 20240.47500.48000.47000.47500.475083,299
28 Mar 20240.48000.48500.47500.48000.4800112,692
27 Mar 20240.47500.48000.47000.48000.480094,160
26 Mar 20240.47500.48000.47000.47000.4700137,798
25 Mar 20240.49000.49250.47500.48000.4800327,582
22 Mar 20240.49500.50000.49000.49000.4900120,849
21 Mar 20240.51000.52000.49500.50000.5000414,253
20 Mar 20240.51000.52000.49000.50000.5000463,167
19 Mar 20240.50500.52000.50500.51000.5100231,800
18 Mar 20240.51000.52500.49500.50000.5000281,344
15 Mar 20240.50000.51500.49000.51000.5100380,089
14 Mar 20240.50000.50500.49500.50500.5050254,356
13 Mar 20240.50000.50000.49250.50000.5000244,574
12 Mar 20240.49500.50500.49000.49000.4900394,251
11 Mar 20240.50000.50000.49500.50000.500091,931
08 Mar 20240.49500.50000.49000.50000.5000286,921
07 Mar 20240.49000.49500.49000.49500.495058,810
06 Mar 20240.50000.50000.49000.49000.490059,601
05 Mar 20240.50000.50000.49000.49000.4900170,638
04 Mar 20240.50000.50000.49000.50000.5000185,976
01 Mar 20240.49500.50000.49000.50000.5000144,421
29 Feb 20240.49000.49500.48500.49000.4900254,466
28 Feb 20240.49000.49500.48500.49000.4900382,434
27 Feb 20240.49500.49500.49000.49000.4900198,652
26 Feb 20240.49000.49500.48500.49000.4900395,685
23 Feb 20240.50000.50000.48500.48500.4850753,287
22 Feb 20240.49500.51000.49500.50000.5000386,179
21 Feb 20240.49500.50000.49000.49500.4950463,974
20 Feb 20240.50000.50000.49000.49000.4900600,458
19 Feb 20240.50500.50500.49000.50000.50001,156,301
16 Feb 20240.55500.55500.55500.55500.5550-
15 Feb 20240.55500.55500.55500.55500.5550-
14 Feb 20240.56000.59000.54000.55500.5550373,494
13 Feb 20240.53500.56500.53000.54000.5400255,452
12 Feb 20240.57000.57000.55000.55000.5500249,457
09 Feb 20240.60000.60000.57000.57000.5700302,969
08 Feb 20240.60000.62000.59000.59500.5950187,321
07 Feb 20240.63000.63000.60000.61000.6100278,258
06 Feb 20240.65000.65000.62000.62500.6250293,932
05 Feb 20240.66000.67000.63000.63500.6350464,340
02 Feb 20240.67000.68000.62500.65000.6500541,616
01 Feb 20240.66000.71500.62000.68000.68001,458,044
31 Jan 20240.63000.65000.60000.60000.6000168,805
30 Jan 20240.65000.65000.60000.65000.6500196,418
29 Jan 20240.58000.66500.58000.65000.6500155,040
25 Jan 20240.59000.59000.56000.58000.5800161,573
24 Jan 20240.55000.59500.55000.59500.5950112,868
23 Jan 20240.55500.57500.55000.55000.5500136,840
22 Jan 20240.59000.59000.54500.55500.5550543,306
19 Jan 20240.60000.62000.57500.58500.5850116,205
18 Jan 20240.59000.62000.57500.60000.6000129,209
17 Jan 20240.61000.64000.56500.59500.5950300,135
16 Jan 20240.62000.63000.60500.61000.6100154,988
15 Jan 20240.65000.65000.62500.63000.630044,890
12 Jan 20240.63500.65000.62500.65000.6500140,814
11 Jan 20240.64500.66000.64000.64000.640071,959
10 Jan 20240.63500.65000.63000.64500.645070,779
09 Jan 20240.65000.65000.62500.63000.6300105,989
08 Jan 20240.66500.67000.64500.64500.6450191,573
05 Jan 20240.67000.67500.66000.66500.665053,923
04 Jan 20240.68500.68500.66000.67500.675092,915
03 Jan 20240.68000.69500.65000.69500.6950199,150
02 Jan 20240.68500.68500.66500.68000.6800137,756
29 Dec 20230.69500.69500.67000.68500.6850120,339
28 Dec 20230.68000.70000.68000.69500.6950127,165
27 Dec 20230.68000.70000.68000.70000.700095,543
22 Dec 20230.70000.71000.68000.68000.6800203,951
21 Dec 20230.65000.70500.65000.69500.6950852,680
20 Dec 20230.64000.64500.62500.62500.6250156,425
19 Dec 20230.67000.67000.63000.64500.6450182,688
18 Dec 20230.67000.67000.64000.67000.670071,330
15 Dec 20230.67500.68000.63500.68000.6800479,979
14 Dec 20230.66000.68000.65000.67500.6750105,441
13 Dec 20230.67000.67000.64500.64500.6450185,013
12 Dec 20230.69000.69500.65000.66500.6650296,243
11 Dec 20230.66000.71000.66000.69000.6900631,515
08 Dec 20230.66000.66500.64500.65500.655097,029
07 Dec 20230.65000.67000.64000.65000.6500185,007
06 Dec 20230.66000.66000.64000.64000.640036,942
05 Dec 20230.65500.66000.64000.65500.6550222,488
04 Dec 20230.65000.66500.64000.65000.6500257,473
01 Dec 20230.63000.65000.62500.65000.6500233,378
30 Nov 20230.64000.64000.62500.63000.6300132,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...