Australia markets closed

Hazer Group Limited (HZR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4650+0.0050 (+1.09%)
At close: 03:57PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.46000.47000.45500.46500.465072,704
09 May 20240.47000.47000.45500.46000.460069,597
08 May 20240.47500.48000.47000.47000.470056,480
07 May 20240.48500.48500.47500.48500.4850122,891
06 May 20240.49000.49500.48000.48500.4850166,714
03 May 20240.45500.46500.45500.46000.460083,322
02 May 20240.46000.47000.45000.46000.460066,197
01 May 20240.46000.46500.45000.46500.465070,170
30 Apr 20240.47500.48000.46000.46000.4600129,296
29 Apr 20240.49500.49500.48000.48000.4800128,303
26 Apr 20240.48500.50000.48500.48500.485053,275
24 Apr 20240.49000.50000.48500.49000.490071,920
23 Apr 20240.49000.50500.49000.49500.495080,601
22 Apr 20240.49000.50000.48500.48500.4850171,979
19 Apr 20240.47000.48000.47000.47000.470074,080
18 Apr 20240.46500.47000.46000.46000.4600113,160
17 Apr 2024------
16 Apr 20240.46500.46500.46000.46000.460031,499
15 Apr 20240.47000.47500.46500.46500.4650159,613
12 Apr 20240.47500.48000.47000.47500.475055,761
11 Apr 20240.46500.47500.46500.47500.4750121,485
10 Apr 20240.47500.47500.46500.46500.4650103,510
09 Apr 20240.47000.48000.47000.47500.475042,028
08 Apr 20240.47500.48000.47000.47000.470061,314
05 Apr 20240.47500.47500.47000.47500.475042,725
04 Apr 20240.47000.47500.47000.47000.470032,402
03 Apr 20240.47500.47500.47000.47000.470081,928
02 Apr 20240.47500.48000.47000.47000.470034,629
28 Mar 20240.48000.48500.47000.48000.480059,503
27 Mar 20240.47000.48000.47000.48000.480059,127
26 Mar 20240.47500.48500.47000.47500.4750107,809
25 Mar 20240.49500.49500.47500.48500.485073,606
22 Mar 20240.49500.50000.49000.49000.490046,390
21 Mar 20240.51000.51000.49500.49500.495067,056
20 Mar 20240.51500.51500.49000.50000.5000146,787
19 Mar 20240.50500.52000.50500.51000.5100141,557
18 Mar 20240.52000.52500.49500.49500.4950128,407
15 Mar 20240.49500.51000.49000.51000.510097,055
14 Mar 20240.50500.50500.49500.50500.505073,787
13 Mar 20240.49500.50000.49000.49500.495024,035
12 Mar 20240.49500.50000.49000.49000.4900105,535
11 Mar 20240.49500.50000.49500.49500.495057,621
08 Mar 20240.49500.50000.49000.50000.500061,184
07 Mar 20240.49500.49500.49500.49500.495012,746
06 Mar 20240.49500.50000.49000.49500.495079,940
05 Mar 20240.49500.50000.49000.49000.490070,987
04 Mar 20240.49000.50000.49000.49000.490024,966
01 Mar 20240.49000.50000.49000.50000.500071,303
29 Feb 20240.48500.49250.48500.49000.4900174,644
28 Feb 20240.49250.49250.48500.49000.4900140,384
27 Feb 20240.49250.49500.49000.49250.492572,539
26 Feb 20240.49500.49500.48500.49000.4900140,825
23 Feb 20240.50000.50000.48500.48500.4850385,476
22 Feb 20240.49500.51000.49000.50500.5050119,884
21 Feb 20240.49750.50000.49000.49500.4950162,411
20 Feb 20240.49500.50000.49000.49000.4900173,540
19 Feb 20240.50000.50500.48500.49500.4950344,588
16 Feb 2024------
15 Feb 2024------
14 Feb 20240.54500.58000.54500.55500.5550106,993
13 Feb 20240.53500.56500.53500.54000.5400108,199
12 Feb 20240.56500.56500.54500.54500.5450117,535
09 Feb 20240.60000.60000.57500.58000.580059,603
08 Feb 20240.62000.62000.59000.59000.590028,950
07 Feb 20240.63000.63000.60000.60000.600071,606
06 Feb 20240.64500.64500.62000.62500.625086,150
05 Feb 20240.66000.66000.63000.65000.650048,578
02 Feb 20240.68500.68500.64000.65000.6500142,242
01 Feb 20240.66000.71500.61500.68000.6800303,496
31 Jan 20240.63500.64500.61000.61000.610040,998
30 Jan 20240.64500.64500.60500.63000.630036,725
29 Jan 20240.58000.62000.58000.62000.620033,356
25 Jan 20240.57000.58000.56000.56500.565036,738
24 Jan 20240.55000.59500.55000.58000.580025,397
23 Jan 20240.55500.57000.55000.55000.550032,287
22 Jan 20240.56500.58000.55000.55000.550043,049
19 Jan 20240.62000.62000.58000.58500.585098,838
18 Jan 2024------
17 Jan 20240.61000.64000.56500.59000.5900101,155
16 Jan 20240.63000.63000.60500.61000.610061,780
15 Jan 20240.63500.64000.62000.63000.630052,422
12 Jan 20240.63500.64000.62500.64000.640040,253
11 Jan 20240.65500.66000.64000.64000.640018,936
10 Jan 20240.63500.65000.63000.63000.630019,264
09 Jan 20240.64000.65000.62500.63000.630047,641
08 Jan 20240.66500.66500.64500.64500.645035,843
05 Jan 20240.66000.67500.66000.67500.675013,068
04 Jan 20240.68000.68000.66000.67000.670030,929
03 Jan 20240.67000.69000.65000.69000.690049,696
02 Jan 20240.68000.68000.66500.68000.680029,155
29 Dec 20230.68000.69500.67000.67000.670018,544
28 Dec 20230.68500.70000.68000.69500.695024,160
27 Dec 20230.70000.70000.68500.70000.700030,844
22 Dec 20230.70000.70500.68000.69500.695039,166
21 Dec 20230.66000.70500.65500.69000.6900109,116
20 Dec 20230.63000.64500.62500.62500.625061,033
19 Dec 20230.66500.67000.63500.64500.645067,855
18 Dec 20230.66000.66500.64000.64500.645040,279
15 Dec 20230.66000.67000.64000.65500.6550112,615
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...