Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hazer Group Limited (HZR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.6050-0.0050 (-0.82%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.61000.61000.59500.60500.6050196,130
Feb 02, 20230.59000.61000.59000.61000.6100213,763
Feb 01, 2023------
Jan 31, 20230.61000.61000.58000.58000.5800202,546
Jan 30, 20230.61500.61500.59000.61000.6100205,460
Jan 27, 20230.59500.61000.59500.60500.6050170,133
Jan 25, 20230.60500.61000.59500.61000.610098,758
Jan 24, 20230.61000.62000.60500.60500.605099,528
Jan 23, 20230.60000.61000.59500.61000.6100141,133
Jan 20, 20230.62500.62500.60000.60000.6000145,327
Jan 19, 20230.61000.63000.61000.63000.630050,244
Jan 18, 20230.62500.62500.60250.61000.6100123,522
Jan 17, 20230.63000.65000.62500.62500.6250156,238
Jan 16, 20230.60500.63000.60500.63000.6300207,848
Jan 13, 20230.60500.62000.59000.60000.600074,233
Jan 12, 20230.59500.61000.58500.61000.6100102,337
Jan 11, 20230.58500.60000.57500.59500.5950302,083
Jan 10, 20230.58500.58500.58000.58500.5850137,618
Jan 09, 20230.58000.58500.57500.58500.5850152,310
Jan 06, 20230.58500.58500.57000.58000.580082,222
Jan 05, 20230.58000.59000.57500.58500.585096,242
Jan 04, 20230.57000.58000.57000.58000.580032,540
Jan 03, 20230.57000.57500.57000.57000.570099,919
Dec 30, 20220.59000.59000.57000.57000.5700160,394
Dec 29, 20220.56500.59000.56500.59000.590045,767
Dec 28, 20220.60000.60000.55500.56500.5650159,633
Dec 23, 20220.60500.61000.60000.60000.6000256,138
Dec 22, 20220.61500.61500.60500.61000.610043,338
Dec 21, 20220.64000.64000.60500.60500.6050184,423
Dec 20, 20220.65500.65500.63500.64000.6400146,058
Dec 19, 20220.65500.65500.65000.65500.655037,794
Dec 16, 20220.65500.65500.65000.65500.6550148,118
Dec 15, 20220.67000.67000.65500.66000.660046,557
Dec 14, 20220.66500.67000.65500.67000.670054,636
Dec 13, 20220.67500.67500.66000.67000.670045,015
Dec 12, 20220.67500.67500.65500.67500.6750140,175
Dec 09, 20220.66000.67500.66000.67500.675074,731
Dec 08, 20220.68000.68000.66000.66000.660040,479
Dec 07, 20220.68000.68000.66000.68000.680090,059
Dec 06, 20220.68000.69000.66250.68000.6800222,182
Dec 05, 20220.69500.69500.67000.68000.6800114,211
Dec 02, 20220.67000.69000.67000.69000.690046,039
Dec 01, 20220.70000.72500.67500.68000.6800250,330
Nov 30, 20220.69000.70000.68000.70000.700072,067
Nov 29, 20220.68500.70000.67500.70000.700054,645
Nov 28, 20220.70000.71000.68500.68500.6850130,014
Nov 25, 20220.68500.70500.68500.70000.7000168,057
Nov 24, 20220.71000.71500.67500.68500.6850462,837
Nov 23, 20220.68500.70500.68000.70000.7000400,033
Nov 22, 20220.67000.67000.64500.65000.650082,053
Nov 21, 20220.66000.66000.64500.65000.650039,759
Nov 18, 20220.66500.66500.65000.66500.6650204,362
Nov 17, 20220.69500.69500.67000.67000.6700124,977
Nov 16, 20220.69000.74000.67000.68500.6850792,213
Nov 15, 20220.64000.66000.63500.64500.645084,344
Nov 14, 20220.64000.66000.63500.66000.660081,243
Nov 11, 20220.65000.66500.63500.65000.6500284,223
Nov 10, 20220.67000.68000.63500.63500.6350140,614
Nov 09, 20220.65000.68000.63000.67000.6700161,717
Nov 08, 20220.71500.71500.65500.66000.6600312,727
Nov 07, 20220.65500.75000.65500.71000.7100707,181
Nov 04, 20220.61000.67000.61000.65500.6550338,174
Nov 03, 20220.61000.61000.59000.61000.6100262,250
Nov 02, 20220.58000.63000.57500.61000.6100341,769
Nov 01, 20220.56500.57500.56000.57000.5700137,369
Oct 31, 20220.57500.59500.56500.56500.5650195,699
Oct 28, 20220.56500.58000.55500.56500.5650122,829
Oct 27, 20220.55000.57500.55000.56500.5650107,786
Oct 26, 20220.55000.57000.55000.55000.550066,584
Oct 25, 20220.57000.57000.54500.54500.545099,891
Oct 24, 20220.56000.57000.54500.56000.560099,206
Oct 21, 20220.53000.55500.53000.55500.5550116,443
Oct 20, 20220.55000.57000.54000.54000.540081,437
Oct 19, 20220.57000.57500.55500.55500.555099,041
Oct 18, 20220.59500.59500.55500.57000.570092,371
Oct 17, 20220.55000.60500.55000.58500.5850229,913
Oct 14, 20220.54000.55000.53500.53500.535082,747
Oct 13, 20220.53500.54500.52500.53000.5300148,892
Oct 12, 20220.54000.54000.52500.52500.525035,339
Oct 11, 20220.54500.55000.52500.52500.5250143,972
Oct 10, 20220.55000.56000.53500.55000.5500158,419
Oct 07, 20220.57000.57000.55000.56000.5600196,213
Oct 06, 20220.57000.58500.56000.57000.5700148,753
Oct 05, 20220.59000.60000.57000.57000.5700131,689
Oct 04, 20220.56000.59000.55500.59000.590098,431
Oct 03, 20220.58000.58000.55000.55500.5550175,453
Sep 30, 20220.58500.58500.57000.57500.5750112,429
Sep 29, 20220.60000.60500.59000.59000.590068,100
Sep 28, 20220.60000.62000.59000.60500.6050120,252
Sep 27, 20220.59500.61000.58000.59500.5950156,989
Sep 26, 20220.62000.62000.58000.59000.5900359,094
Sep 23, 20220.62500.62500.60000.61000.6100141,859
Sep 21, 20220.61500.63000.61500.62500.6250124,200
Sep 20, 20220.64000.64000.61500.62000.6200117,010
Sep 19, 20220.63000.65000.62000.64000.6400133,980
Sep 16, 20220.64000.65000.64000.64000.6400132,789
Sep 15, 20220.65000.67000.64000.64000.640089,898
Sep 14, 20220.65000.66500.64500.64500.6450156,244
Sep 13, 20220.66500.68500.66500.67000.6700153,219
Sep 12, 20220.67000.71000.65500.67500.6750158,216
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement