Hazer Group Limited (HZR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.6050

-0.0050

(-0.82%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.6100	0.6100	0.5950	0.6050	0.6050	196,130
Feb 02, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	213,763
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	0.6100	0.6100	0.5800	0.5800	0.5800	202,546
Jan 30, 2023	0.6150	0.6150	0.5900	0.6100	0.6100	205,460
Jan 27, 2023	0.5950	0.6100	0.5950	0.6050	0.6050	170,133
Jan 25, 2023	0.6050	0.6100	0.5950	0.6100	0.6100	98,758
Jan 24, 2023	0.6100	0.6200	0.6050	0.6050	0.6050	99,528
Jan 23, 2023	0.6000	0.6100	0.5950	0.6100	0.6100	141,133
Jan 20, 2023	0.6250	0.6250	0.6000	0.6000	0.6000	145,327
Jan 19, 2023	0.6100	0.6300	0.6100	0.6300	0.6300	50,244
Jan 18, 2023	0.6250	0.6250	0.6025	0.6100	0.6100	123,522
Jan 17, 2023	0.6300	0.6500	0.6250	0.6250	0.6250	156,238
Jan 16, 2023	0.6050	0.6300	0.6050	0.6300	0.6300	207,848
Jan 13, 2023	0.6050	0.6200	0.5900	0.6000	0.6000	74,233
Jan 12, 2023	0.5950	0.6100	0.5850	0.6100	0.6100	102,337
Jan 11, 2023	0.5850	0.6000	0.5750	0.5950	0.5950	302,083
Jan 10, 2023	0.5850	0.5850	0.5800	0.5850	0.5850	137,618
Jan 09, 2023	0.5800	0.5850	0.5750	0.5850	0.5850	152,310
Jan 06, 2023	0.5850	0.5850	0.5700	0.5800	0.5800	82,222
Jan 05, 2023	0.5800	0.5900	0.5750	0.5850	0.5850	96,242
Jan 04, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	32,540
Jan 03, 2023	0.5700	0.5750	0.5700	0.5700	0.5700	99,919
Dec 30, 2022	0.5900	0.5900	0.5700	0.5700	0.5700	160,394
Dec 29, 2022	0.5650	0.5900	0.5650	0.5900	0.5900	45,767
Dec 28, 2022	0.6000	0.6000	0.5550	0.5650	0.5650	159,633
Dec 23, 2022	0.6050	0.6100	0.6000	0.6000	0.6000	256,138
Dec 22, 2022	0.6150	0.6150	0.6050	0.6100	0.6100	43,338
Dec 21, 2022	0.6400	0.6400	0.6050	0.6050	0.6050	184,423
Dec 20, 2022	0.6550	0.6550	0.6350	0.6400	0.6400	146,058
Dec 19, 2022	0.6550	0.6550	0.6500	0.6550	0.6550	37,794
Dec 16, 2022	0.6550	0.6550	0.6500	0.6550	0.6550	148,118
Dec 15, 2022	0.6700	0.6700	0.6550	0.6600	0.6600	46,557
Dec 14, 2022	0.6650	0.6700	0.6550	0.6700	0.6700	54,636
Dec 13, 2022	0.6750	0.6750	0.6600	0.6700	0.6700	45,015
Dec 12, 2022	0.6750	0.6750	0.6550	0.6750	0.6750	140,175
Dec 09, 2022	0.6600	0.6750	0.6600	0.6750	0.6750	74,731
Dec 08, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	40,479
Dec 07, 2022	0.6800	0.6800	0.6600	0.6800	0.6800	90,059
Dec 06, 2022	0.6800	0.6900	0.6625	0.6800	0.6800	222,182
Dec 05, 2022	0.6950	0.6950	0.6700	0.6800	0.6800	114,211
Dec 02, 2022	0.6700	0.6900	0.6700	0.6900	0.6900	46,039
Dec 01, 2022	0.7000	0.7250	0.6750	0.6800	0.6800	250,330
Nov 30, 2022	0.6900	0.7000	0.6800	0.7000	0.7000	72,067
Nov 29, 2022	0.6850	0.7000	0.6750	0.7000	0.7000	54,645
Nov 28, 2022	0.7000	0.7100	0.6850	0.6850	0.6850	130,014
Nov 25, 2022	0.6850	0.7050	0.6850	0.7000	0.7000	168,057
Nov 24, 2022	0.7100	0.7150	0.6750	0.6850	0.6850	462,837
Nov 23, 2022	0.6850	0.7050	0.6800	0.7000	0.7000	400,033
Nov 22, 2022	0.6700	0.6700	0.6450	0.6500	0.6500	82,053
Nov 21, 2022	0.6600	0.6600	0.6450	0.6500	0.6500	39,759
Nov 18, 2022	0.6650	0.6650	0.6500	0.6650	0.6650	204,362
Nov 17, 2022	0.6950	0.6950	0.6700	0.6700	0.6700	124,977
Nov 16, 2022	0.6900	0.7400	0.6700	0.6850	0.6850	792,213
Nov 15, 2022	0.6400	0.6600	0.6350	0.6450	0.6450	84,344
Nov 14, 2022	0.6400	0.6600	0.6350	0.6600	0.6600	81,243
Nov 11, 2022	0.6500	0.6650	0.6350	0.6500	0.6500	284,223
Nov 10, 2022	0.6700	0.6800	0.6350	0.6350	0.6350	140,614
Nov 09, 2022	0.6500	0.6800	0.6300	0.6700	0.6700	161,717
Nov 08, 2022	0.7150	0.7150	0.6550	0.6600	0.6600	312,727
Nov 07, 2022	0.6550	0.7500	0.6550	0.7100	0.7100	707,181
Nov 04, 2022	0.6100	0.6700	0.6100	0.6550	0.6550	338,174
Nov 03, 2022	0.6100	0.6100	0.5900	0.6100	0.6100	262,250
Nov 02, 2022	0.5800	0.6300	0.5750	0.6100	0.6100	341,769
Nov 01, 2022	0.5650	0.5750	0.5600	0.5700	0.5700	137,369
Oct 31, 2022	0.5750	0.5950	0.5650	0.5650	0.5650	195,699
Oct 28, 2022	0.5650	0.5800	0.5550	0.5650	0.5650	122,829
Oct 27, 2022	0.5500	0.5750	0.5500	0.5650	0.5650	107,786
Oct 26, 2022	0.5500	0.5700	0.5500	0.5500	0.5500	66,584
Oct 25, 2022	0.5700	0.5700	0.5450	0.5450	0.5450	99,891
Oct 24, 2022	0.5600	0.5700	0.5450	0.5600	0.5600	99,206
Oct 21, 2022	0.5300	0.5550	0.5300	0.5550	0.5550	116,443
Oct 20, 2022	0.5500	0.5700	0.5400	0.5400	0.5400	81,437
Oct 19, 2022	0.5700	0.5750	0.5550	0.5550	0.5550	99,041
Oct 18, 2022	0.5950	0.5950	0.5550	0.5700	0.5700	92,371
Oct 17, 2022	0.5500	0.6050	0.5500	0.5850	0.5850	229,913
Oct 14, 2022	0.5400	0.5500	0.5350	0.5350	0.5350	82,747
Oct 13, 2022	0.5350	0.5450	0.5250	0.5300	0.5300	148,892
Oct 12, 2022	0.5400	0.5400	0.5250	0.5250	0.5250	35,339
Oct 11, 2022	0.5450	0.5500	0.5250	0.5250	0.5250	143,972
Oct 10, 2022	0.5500	0.5600	0.5350	0.5500	0.5500	158,419
Oct 07, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	196,213
Oct 06, 2022	0.5700	0.5850	0.5600	0.5700	0.5700	148,753
Oct 05, 2022	0.5900	0.6000	0.5700	0.5700	0.5700	131,689
Oct 04, 2022	0.5600	0.5900	0.5550	0.5900	0.5900	98,431
Oct 03, 2022	0.5800	0.5800	0.5500	0.5550	0.5550	175,453
Sep 30, 2022	0.5850	0.5850	0.5700	0.5750	0.5750	112,429
Sep 29, 2022	0.6000	0.6050	0.5900	0.5900	0.5900	68,100
Sep 28, 2022	0.6000	0.6200	0.5900	0.6050	0.6050	120,252
Sep 27, 2022	0.5950	0.6100	0.5800	0.5950	0.5950	156,989
Sep 26, 2022	0.6200	0.6200	0.5800	0.5900	0.5900	359,094
Sep 23, 2022	0.6250	0.6250	0.6000	0.6100	0.6100	141,859
Sep 21, 2022	0.6150	0.6300	0.6150	0.6250	0.6250	124,200
Sep 20, 2022	0.6400	0.6400	0.6150	0.6200	0.6200	117,010
Sep 19, 2022	0.6300	0.6500	0.6200	0.6400	0.6400	133,980
Sep 16, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	132,789
Sep 15, 2022	0.6500	0.6700	0.6400	0.6400	0.6400	89,898
Sep 14, 2022	0.6500	0.6650	0.6450	0.6450	0.6450	156,244
Sep 13, 2022	0.6650	0.6850	0.6650	0.6700	0.6700	153,219
Sep 12, 2022	0.6700	0.7100	0.6550	0.6750	0.6750	158,216
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Hazer Group Limited (HZR.AX)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)