Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Hazer Group Limited (HZR.AX)

Compare
0.2900
-0.0050
(-1.69%)
At close: 3:49:09 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.30000.30000.28500.29000.2900187,696
Mar 17, 20250.30000.30000.28500.29000.2900187,696
Mar 14, 20250.29000.29500.28000.29500.2950116,637
Mar 13, 20250.29500.29500.29000.29500.295024,692
Mar 12, 20250.30000.30000.28500.29500.2950127,812
Mar 11, 20250.30000.30500.29250.29750.2975240,162
Mar 10, 20250.30500.31000.30000.30500.305045,598
Mar 7, 20250.31000.31500.30000.30500.3050138,407
Mar 6, 20250.31000.32000.30500.32000.3200163,756
Mar 5, 20250.31500.32000.30000.30500.3050206,161
Mar 4, 20250.33000.33000.31000.32500.3250104,928
Mar 3, 20250.33500.35000.31000.33000.3300411,562
Feb 28, 20250.36000.36000.32000.32500.3250482,973
Feb 27, 20250.35000.36000.35000.36000.360066,419
Feb 26, 20250.34000.36000.34000.36000.3600290,388
Feb 25, 20250.35500.36000.35000.36000.3600212,606
Feb 24, 20250.36000.36500.35000.36000.3600109,762
Feb 21, 20250.36000.36000.35000.35500.3550191,269
Feb 20, 20250.35500.36500.35500.36000.3600117,256
Feb 19, 20250.35000.37000.35000.35500.355071,676
Feb 18, 20250.35500.36000.35000.35500.3550113,501
Feb 17, 20250.35500.36000.35000.35000.3500163,153
Feb 14, 20250.36000.37000.35500.35500.3550128,329
Feb 13, 20250.37000.37000.35500.35500.355067,325
Feb 12, 20250.35500.37500.35500.37000.370094,459
Feb 11, 20250.36500.36500.35500.35500.355064,808
Feb 10, 20250.36000.36500.35500.36000.3600138,413
Feb 7, 20250.37000.37000.36500.36500.365040,817
Feb 6, 20250.37000.37500.37000.37000.370029,955
Feb 5, 20250.37000.38000.36500.37000.370069,824
Feb 4, 20250.37000.37000.36000.36500.365042,577
Feb 3, 20250.36500.37000.36000.37000.3700114,270
Jan 31, 20250.36500.38000.36000.36500.365077,126
Jan 30, 20250.38000.38000.36000.36000.3600280,519
Jan 29, 20250.38500.39000.38000.38000.380081,010
Jan 28, 20250.40500.41000.38000.38500.385076,928
Jan 24, 20250.40000.42000.38500.41000.4100199,373
Jan 23, 20250.38000.40500.38000.40500.4050308,966
Jan 22, 20250.39500.39500.38000.38000.380035,873
Jan 21, 20250.39000.40000.38250.39500.3950186,570
Jan 20, 20250.39500.40000.37500.39000.3900239,054
Jan 17, 20250.39000.39500.37000.39000.390078,126
Jan 16, 20250.38500.40000.38500.39000.390074,938
Jan 15, 20250.37000.40000.37000.39500.395054,307
Jan 14, 20250.36000.39000.36000.38500.3850141,703
Jan 13, 20250.39500.39500.35500.35500.3550118,620
Jan 10, 20250.37000.39000.36500.37500.375049,483
Jan 9, 20250.39000.40000.36500.36500.3650336,812
Jan 8, 20250.36000.38000.35000.35000.3500147,229
Jan 7, 20250.37000.38000.35500.35500.355051,083
Jan 6, 20250.38000.39000.36000.36000.3600278,443
Jan 3, 20250.37500.38500.36500.38000.3800110,812
Jan 2, 20250.38000.38000.36500.37000.3700106,780
Dec 31, 20240.37000.38500.37000.37500.375031,027
Dec 30, 20240.38500.38750.37000.37000.370072,986
Dec 27, 20240.37000.38500.37000.38500.3850124,932
Dec 24, 20240.38000.38000.37000.37000.370019,841
Dec 23, 20240.37500.38000.36750.37000.370024,179
Dec 20, 20240.37000.38000.36500.38000.380079,225
Dec 19, 20240.37000.37500.37000.37000.370049,073
Dec 18, 20240.37500.38500.37000.37500.375023,050
Dec 17, 20240.38000.38500.37500.37500.375044,138
Dec 16, 20240.38000.39000.38000.39000.390079,397
Dec 13, 20240.39000.39000.38000.38000.380033,404
Dec 12, 20240.38000.39500.38000.39000.3900133,401
Dec 11, 20240.38500.39500.38000.38000.3800167,817
Dec 10, 20240.41000.41000.38000.38000.3800155,450
Dec 9, 20240.42000.42000.40500.41500.4150154,828
Dec 6, 20240.43000.44500.42000.44000.4400268,584
Dec 5, 20240.43000.43500.41500.42500.4250236,536
Dec 4, 20240.41500.42500.40000.42000.4200168,380
Dec 3, 20240.42000.44000.41500.41500.4150557,104
Dec 2, 20240.38000.39500.38000.39000.3900106,978
Nov 29, 20240.38000.38500.38000.38000.380043,155
Nov 28, 20240.38000.38750.38000.38000.380097,375
Nov 27, 20240.38000.39500.38000.38500.3850105,376
Nov 26, 20240.39500.39500.38000.38000.380065,056
Nov 25, 20240.40000.40000.38500.39500.3950190,567
Nov 22, 20240.36000.39500.36000.39500.3950336,083
Nov 21, 20240.36500.36500.34500.35500.3550166,944
Nov 20, 20240.37000.39500.36500.36500.365065,102
Nov 19, 20240.39000.40500.36000.36000.3600550,446
Nov 18, 20240.36500.39000.36500.38000.3800158,832
Nov 15, 20240.36000.37500.34500.37500.3750167,369
Nov 14, 20240.33500.37000.33500.36500.3650133,581
Nov 13, 20240.33500.34000.33000.33500.335026,281
Nov 12, 20240.34000.34500.33000.33500.3350115,161
Nov 11, 20240.33000.34500.33000.34500.3450144,439
Nov 8, 20240.34500.35500.33500.35000.3500192,280
Nov 7, 20240.35500.36000.33500.34500.3450133,926
Nov 6, 20240.37500.37500.35000.35500.3550275,525
Nov 5, 20240.38000.38500.37500.37500.375067,245
Nov 4, 20240.39500.39500.37500.38000.3800123,833
Nov 1, 20240.39500.40000.37500.40000.4000209,996
Oct 31, 20240.40500.40500.39500.39500.395082,149
Oct 30, 20240.41000.41000.39500.39500.395092,968
Oct 29, 20240.43000.43000.40000.42500.4250175,581
Oct 28, 20240.43500.43500.40500.41000.4100144,349
Oct 25, 20240.40000.42000.39500.41500.415089,142
Oct 24, 20240.40000.41500.39500.41000.4100144,091
Oct 23, 20240.40000.41000.39500.39500.3950176,461
Oct 22, 20240.41500.42000.39500.40000.4000219,227
Oct 21, 20240.44500.45000.41000.41000.4100320,429
Oct 18, 20240.42500.43500.42500.43000.4300117,322
Oct 17, 20240.42500.43000.42000.42500.4250137,992
Oct 16, 20240.42000.43000.41500.41500.4150290,144
Oct 15, 20240.41000.42000.39500.41500.4150337,798
Oct 14, 20240.38000.41500.37000.40000.4000307,744
Oct 11, 20240.36000.39000.36000.38500.3850200,585
Oct 10, 20240.35000.36500.35000.36000.360080,948
Oct 9, 20240.37000.37000.34250.35000.350069,294
Oct 8, 20240.36000.36500.35500.36000.360061,638
Oct 7, 20240.32500.36000.32500.36000.3600153,448
Oct 4, 20240.35500.35500.32000.33250.3325231,122
Oct 3, 20240.36000.36000.33500.34000.340066,659
Oct 2, 20240.36000.36500.34000.35000.3500177,441
Oct 1, 20240.37000.38500.35000.35500.3550208,401
Sep 30, 20240.30000.38000.30000.36500.3650935,775
Sep 27, 20240.29500.30000.28500.29000.2900127,319
Sep 26, 20240.29000.29750.29000.29250.292541,845
Sep 25, 20240.29000.29000.27500.28500.2850143,803
Sep 24, 20240.30000.30000.29000.29000.290069,432
Sep 23, 20240.30000.30000.29500.30000.300028,744
Sep 20, 20240.29000.30000.29000.30000.3000149,017
Sep 19, 20240.29000.29000.28000.28500.2850102,446
Sep 18, 20240.29500.29500.28000.29500.2950128,663
Sep 17, 20240.29500.30000.29000.29500.2950108,557
Sep 16, 20240.30000.30000.29000.29000.2900165,910
Sep 13, 20240.29000.29500.28000.28500.2850170,832
Sep 12, 20240.31500.31500.29500.30000.3000323,490
Sep 11, 20240.30000.31000.29000.31000.310063,604
Sep 10, 20240.30000.31000.29500.30000.300091,316
Sep 9, 20240.28000.30000.25000.30000.3000599,445
Sep 6, 20240.29500.29500.28500.29000.290077,864
Sep 5, 20240.31500.31500.28750.29500.2950682,075
Sep 4, 20240.32000.32000.30500.31000.3100293,520
Sep 3, 20240.32000.32500.32000.32000.320028,951
Sep 2, 20240.32000.32500.31500.32500.3250159,100
Aug 30, 20240.33500.33500.31500.32000.3200269,894
Aug 29, 20240.35000.35000.32000.33000.3300160,755
Aug 28, 20240.35500.35500.34000.34500.345083,382
Aug 27, 20240.35000.35500.34000.35500.355083,941
Aug 26, 20240.35000.35500.34500.35500.3550220,619
Aug 23, 20240.34500.35500.34000.35000.3500151,095
Aug 22, 20240.35000.38500.34500.34500.3450521,013
Aug 21, 20240.35000.35500.34500.35000.3500174,217
Aug 20, 20240.33500.34500.33500.33500.33505,364
Aug 19, 20240.34500.35000.33500.33500.3350138,860
Aug 16, 20240.34500.35000.34000.34500.345069,714
Aug 15, 20240.34500.34500.33500.34500.345056,982
Aug 14, 20240.33500.34500.33500.34500.345070,305
Aug 13, 20240.33000.34500.32000.33500.3350154,894
Aug 12, 20240.33500.35500.32500.33500.3350556,831
Aug 9, 20240.31500.34000.31000.33000.3300571,423
Aug 8, 20240.31000.31000.29250.30000.3000133,339
Aug 7, 20240.31000.31000.29500.31000.3100204,253
Aug 6, 20240.31000.31000.29000.30500.3050470,920
Aug 5, 20240.33500.33500.31500.31500.3150263,574
Aug 2, 20240.35000.35000.33500.33500.335075,668
Aug 1, 20240.34500.35000.34000.35000.350040,272
Jul 31, 20240.33500.35000.33500.35000.3500163,262
Jul 30, 20240.34500.34500.33000.33500.3350157,682
Jul 29, 20240.34000.34500.33500.34000.3400142,634
Jul 26, 20240.34500.35000.33500.34500.3450135,266
Jul 25, 20240.35500.35500.34500.34500.3450486,455
Jul 24, 20240.36500.36500.35000.35500.3550236,815
Jul 23, 20240.36000.36500.35500.35500.3550246,154
Jul 22, 20240.37000.37500.36000.36000.3600142,212
Jul 19, 20240.38000.38000.36500.36500.3650300,607
Jul 18, 20240.37500.38000.37000.37000.3700253,870
Jul 17, 20240.37000.38000.36000.38000.3800304,573
Jul 16, 20240.38000.38000.36500.38000.380096,207
Jul 15, 20240.37000.38000.36000.37500.3750232,439
Jul 12, 20240.36000.37000.35500.37000.3700242,852
Jul 11, 20240.35500.36500.35500.36000.3600285,974
Jul 10, 20240.37500.37500.35000.35500.3550496,083
Jul 9, 20240.37000.38000.37000.37500.375088,353
Jul 8, 20240.37000.37500.36000.37500.3750155,710
Jul 5, 20240.38500.38500.36500.37000.3700401,369
Jul 4, 20240.38500.39000.37500.38000.3800145,593
Jul 3, 20240.37000.38000.37000.37500.3750124,287
Jul 2, 20240.38000.38000.36500.37500.3750114,374
Jul 1, 20240.36500.38000.36500.37500.375078,851
Jun 28, 20240.38000.38500.36000.37000.3700672,963
Jun 27, 20240.38000.38000.35000.36000.3600262,331
Jun 26, 20240.39000.39000.37500.37500.3750239,005
Jun 25, 20240.39500.39500.37000.38500.3850328,364
Jun 24, 20240.40000.40000.38500.38500.3850245,061
Jun 21, 20240.40000.40500.39500.40500.4050219,286
Jun 20, 20240.39000.40000.39000.40000.4000255,777
Jun 19, 20240.39000.40500.38000.39000.3900419,661
Jun 18, 20240.40500.41000.39000.40000.4000359,819
Jun 17, 20240.41000.41500.40000.41000.4100258,642
Jun 14, 20240.42000.42000.40500.41500.4150287,387
Jun 13, 20240.45000.45000.42000.42500.4250515,680
Jun 12, 20240.45500.46000.44500.44500.4450179,148
Jun 11, 20240.47500.48000.45000.45500.4550333,098
Jun 7, 20240.46500.47000.46000.47000.470090,830
Jun 6, 20240.46500.47000.46000.46000.460088,438
Jun 5, 20240.46500.48000.46000.46500.4650115,662
Jun 4, 20240.47000.48000.46500.46500.465088,436
Jun 3, 20240.48000.48000.46500.46500.4650431,422
May 31, 20240.49000.49000.47500.48000.4800385,937
May 30, 20240.47500.48000.46000.46000.4600265,387
May 29, 20240.48500.48500.47500.47500.475080,611
May 28, 20240.48000.48500.47500.48000.4800198,904
May 27, 20240.48000.49000.47000.47000.4700236,256
May 24, 20240.49000.49500.47500.48000.4800450,375
May 23, 20240.49000.49500.48500.48500.4850177,500
May 22, 20240.51000.51000.49000.49500.4950193,126
May 21, 20240.51000.52000.50500.51000.5100147,711
May 20, 20240.52500.53000.50000.50500.5050869,232
May 17, 20240.51000.52000.50000.52000.5200340,589
May 16, 20240.48500.51000.48500.51000.5100675,123
May 15, 20240.48500.49000.47750.48000.4800543,419
May 14, 20240.48500.48500.46500.47000.4700197,584
May 13, 20240.47500.49000.47500.48500.4850483,888
May 10, 20240.46500.47500.46000.46500.4650174,087
May 9, 20240.47000.47500.45500.46500.4650113,357
May 8, 20240.48500.48500.47000.47500.4750110,483
May 7, 20240.48000.48500.47000.48500.4850236,642
May 6, 20240.49500.50000.48000.48500.4850528,493
May 3, 20240.46500.46500.46000.46500.4650122,254
May 2, 20240.46000.47000.45000.46500.4650128,172
May 1, 20240.46000.46500.45500.46500.4650227,868
Apr 30, 20240.47500.48000.46000.46000.4600241,946
Apr 29, 20240.49000.49500.47750.48500.4850270,861
Apr 26, 20240.49000.50000.48500.48500.4850149,361
Apr 24, 20240.48000.50000.48000.49000.490060,111
Apr 23, 20240.49000.50500.49000.49500.4950282,236
Apr 22, 20240.49000.50000.48500.48500.4850418,515
Apr 19, 20240.47000.48000.46000.48000.4800221,997
Apr 18, 20240.46000.47000.46000.46000.4600113,512
Apr 17, 20240.46000.47000.46000.47000.470085,206
Apr 16, 20240.46500.47000.46000.46000.4600206,009
Apr 15, 20240.48000.48000.46500.47000.4700207,826
Apr 12, 20240.47500.48500.47000.47750.4775159,729
Apr 11, 20240.46500.47500.46500.47500.4750144,100
Apr 10, 20240.47500.48000.46500.46500.4650306,854
Apr 9, 20240.47000.48000.47000.47000.4700172,649
Apr 8, 20240.47000.47750.47000.47000.4700137,355
Apr 5, 20240.47500.47500.47000.47500.475039,766
Apr 4, 20240.47000.47500.47000.47500.475094,537
Apr 3, 20240.47500.48000.47000.47000.470069,407
Apr 2, 20240.47500.48000.47000.47500.475083,299
Mar 28, 20240.48000.48500.47500.48000.4800112,692
Mar 27, 20240.47500.48000.47000.48000.480094,160
Mar 26, 20240.47500.48000.47000.47000.4700137,798
Mar 25, 20240.49000.49250.47500.48000.4800327,582
Mar 22, 20240.49500.50000.49000.49000.4900120,849
Mar 21, 20240.51000.52000.49500.50000.5000414,253
Mar 20, 20240.51000.52000.49000.50000.5000463,167
Mar 19, 20240.50500.52000.50500.51000.5100231,800
Mar 18, 20240.51000.52500.49500.50000.5000281,344