ASX - Delayed Quote AUD

Hansen Technologies Limited (HSN.AX)

Compare
4.9000 -0.0400 (-0.81%)
At close: October 18 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 4.9300 4.9300 4.8700 4.9000 4.9000 250,134
Oct 18, 2024 4.9300 4.9300 4.8700 4.9000 4.9000 250,134
Oct 17, 2024 4.9300 4.9900 4.9000 4.9400 4.9400 239,666
Oct 16, 2024 5.0400 5.0500 4.8800 4.8800 4.8800 311,344
Oct 15, 2024 5.0500 5.1000 5.0100 5.0600 5.0600 619,863
Oct 14, 2024 5.0000 5.1200 5.0000 5.0900 5.0900 626,983
Oct 11, 2024 4.9600 5.0150 4.9100 4.9300 4.9300 378,057
Oct 10, 2024 4.7200 4.9700 4.7200 4.9700 4.9700 439,910
Oct 9, 2024 4.6500 4.7200 4.6500 4.7200 4.7200 120,837
Oct 8, 2024 4.6300 4.7100 4.6200 4.6500 4.6500 224,584
Oct 7, 2024 4.6700 4.7000 4.6200 4.6500 4.6500 172,919
Oct 4, 2024 4.6300 4.7000 4.6300 4.6900 4.6900 269,237
Oct 3, 2024 4.7000 4.7300 4.6550 4.7000 4.7000 135,333
Oct 2, 2024 4.6800 4.7400 4.6600 4.7100 4.7100 166,626
Oct 1, 2024 4.7300 4.7800 4.6900 4.7600 4.7600 396,615
Sep 30, 2024 4.7200 4.7800 4.7000 4.7600 4.7600 224,567
Sep 27, 2024 4.6900 4.7500 4.6400 4.7200 4.7200 230,214
Sep 26, 2024 4.6300 4.7100 4.6300 4.6800 4.6800 192,123
Sep 25, 2024 4.5300 4.6750 4.5300 4.6300 4.6300 510,351
Sep 24, 2024 4.4500 4.5450 4.4300 4.5300 4.5300 334,060
Sep 23, 2024 4.4100 4.4800 4.3800 4.4300 4.4300 133,504
Sep 20, 2024 4.3600 4.4500 4.3300 4.4000 4.4000 1,643,221
Sep 19, 2024 4.3200 4.3650 4.2700 4.3300 4.3300 395,872
Sep 18, 2024 4.4000 4.4000 4.3000 4.3000 4.3000 135,306
Sep 17, 2024 4.3800 4.4300 4.3400 4.3500 4.3500 436,008
Sep 16, 2024 4.3300 4.3800 4.3200 4.3700 4.3700 182,955
Sep 13, 2024 4.4300 4.4300 4.3500 4.3500 4.3500 91,851
Sep 12, 2024 4.3400 4.4400 4.3400 4.3900 4.3900 173,504
Sep 11, 2024 4.3600 4.3800 4.3300 4.3500 4.3500 168,961
Sep 10, 2024 4.3800 4.3950 4.2750 4.3700 4.3700 298,457
Sep 9, 2024 4.3100 4.3900 4.3000 4.3600 4.3600 123,310
Sep 6, 2024 4.4500 4.4700 4.3350 4.3700 4.3700 367,895
Sep 5, 2024 4.3500 4.4300 4.3400 4.4200 4.4200 275,269
Sep 4, 2024 4.2600 4.3700 4.2300 4.3700 4.3700 435,486
Sep 3, 2024 4.2500 4.2900 4.2400 4.2400 4.2400 276,530
Sep 2, 2024 4.2800 4.3500 4.2400 4.2600 4.2600 699,931
Aug 30, 2024 4.2300 4.3400 4.2300 4.3000 4.3000 491,409
Aug 29, 2024 4.2100 4.2500 4.1500 4.2500 4.2500 287,976
Aug 28, 2024 4.2700 4.2800 4.1900 4.2100 4.2100 417,269
Aug 27, 2024 4.3900 4.4500 4.2400 4.2500 4.2500 585,249
Aug 26, 2024 0.0500 Dividend
Aug 26, 2024 4.5000 4.5100 4.3600 4.3900 4.3900 586,059
Aug 23, 2024 4.5500 4.5800 4.4900 4.5500 4.5000 600,581
Aug 22, 2024 4.7100 4.7200 4.5000 4.5700 4.5198 584,461
Aug 21, 2024 4.2900 4.7100 4.0400 4.6800 4.6286 1,366,913
Aug 20, 2024 4.4000 4.4200 4.3400 4.3400 4.2923 435,747
Aug 19, 2024 4.3200 4.4200 4.3200 4.4000 4.3516 388,499
Aug 16, 2024 4.3000 4.3700 4.2900 4.3000 4.2527 449,006
Aug 15, 2024 4.2800 4.3100 4.2500 4.2900 4.2429 103,177
Aug 14, 2024 4.2700 4.3100 4.2500 4.2800 4.2330 157,467
Aug 13, 2024 4.3000 4.3000 4.1800 4.2100 4.1637 493,219
Aug 12, 2024 4.2500 4.3300 4.2200 4.3000 4.2527 163,016
Aug 9, 2024 4.4000 4.4100 4.2500 4.2500 4.2033 239,279
Aug 8, 2024 4.0900 4.3200 4.0700 4.3200 4.2725 522,388
Aug 7, 2024 4.2300 4.2500 4.1200 4.1300 4.0846 396,451
Aug 6, 2024 4.3000 4.3000 4.2000 4.2300 4.1835 944,448
Aug 5, 2024 4.3800 4.3900 4.2800 4.2900 4.2429 331,707
Aug 2, 2024 4.5400 4.5500 4.3800 4.4700 4.4209 374,114
Aug 1, 2024 4.5200 4.5500 4.4500 4.5300 4.4802 249,013
Jul 31, 2024 4.4700 4.5200 4.4100 4.5100 4.4604 211,216
Jul 30, 2024 4.3600 4.4900 4.3500 4.4700 4.4209 294,595
Jul 29, 2024 4.3200 4.4000 4.3000 4.3800 4.3319 216,478
Jul 26, 2024 4.3800 4.3800 4.2800 4.2900 4.2429 207,504
Jul 25, 2024 4.3000 4.3600 4.3000 4.3400 4.2923 476,579
Jul 24, 2024 4.3800 4.4400 4.3400 4.3400 4.2923 723,845
Jul 23, 2024 4.3500 4.4400 4.3500 4.3900 4.3418 239,830
Jul 22, 2024 4.3800 4.4000 4.3100 4.3400 4.2923 275,144
Jul 19, 2024 4.4100 4.4200 4.3250 4.3700 4.3220 266,623
Jul 18, 2024 4.4800 4.5000 4.4100 4.4100 4.3615 140,514
Jul 17, 2024 4.4900 4.5200 4.4300 4.4800 4.4308 143,003
Jul 16, 2024 4.4600 4.5300 4.4200 4.4800 4.4308 186,451
Jul 15, 2024 4.4100 4.5200 4.4100 4.5000 4.4505 168,228
Jul 12, 2024 4.4000 4.4700 4.3900 4.4200 4.3714 349,514
Jul 11, 2024 4.4100 4.4200 4.3300 4.3900 4.3418 360,357
Jul 10, 2024 4.4100 4.4500 4.3600 4.3900 4.3418 315,258
Jul 9, 2024 4.6000 4.6000 4.4300 4.4500 4.4011 241,167
Jul 8, 2024 4.4600 4.5600 4.4500 4.5600 4.5099 418,019
Jul 5, 2024 4.4300 4.4700 4.3500 4.4700 4.4209 307,308
Jul 4, 2024 4.4400 4.4700 4.3900 4.4400 4.3912 199,520
Jul 3, 2024 4.4200 4.4700 4.4000 4.4000 4.3516 254,729
Jul 2, 2024 4.4800 4.4800 4.4000 4.4300 4.3813 204,955
Jul 1, 2024 4.5500 4.5800 4.4500 4.4900 4.4407 272,027
Jun 28, 2024 4.4900 4.5800 4.4500 4.5400 4.4901 579,981
Jun 27, 2024 4.4500 4.5100 4.3800 4.4500 4.4011 344,533
Jun 26, 2024 4.4400 4.4600 4.3500 4.4200 4.3714 281,577
Jun 25, 2024 4.3200 4.4600 4.2800 4.4600 4.4110 443,606
Jun 24, 2024 4.4400 4.4400 4.3000 4.3200 4.2725 508,275
Jun 21, 2024 4.2100 4.4250 4.2100 4.4000 4.3516 850,038
Jun 20, 2024 4.1500 4.3500 4.1400 4.2000 4.1538 1,317,643
Jun 19, 2024 4.0600 4.2900 4.0600 4.1700 4.1242 1,128,550
Jun 18, 2024 4.3200 4.3400 4.0100 4.0600 4.0154 1,684,697
Jun 17, 2024 4.3500 4.3500 4.2400 4.2900 4.2429 964,201
Jun 14, 2024 4.3900 4.4150 4.3400 4.3500 4.3022 415,896
Jun 13, 2024 4.4700 4.4800 4.3400 4.4000 4.3516 581,229
Jun 12, 2024 4.5100 4.5500 4.4600 4.4700 4.4209 136,217
Jun 11, 2024 4.5500 4.5500 4.4900 4.5100 4.4604 108,734
Jun 7, 2024 4.5900 4.5900 4.5400 4.5500 4.5000 88,498
Jun 6, 2024 4.5700 4.6200 4.5000 4.5700 4.5198 283,141
Jun 5, 2024 4.6200 4.6300 4.5300 4.5600 4.5099 100,804
Jun 4, 2024 4.6800 4.6800 4.5700 4.6200 4.5692 162,221
Jun 3, 2024 4.7500 4.7700 4.6600 4.6600 4.6088 133,388
May 31, 2024 4.7200 4.8150 4.7200 4.7500 4.6978 435,730
May 30, 2024 4.6400 4.7300 4.6100 4.7000 4.6484 296,419
May 29, 2024 4.6500 4.7000 4.5750 4.6100 4.5593 256,159
May 28, 2024 4.6100 4.7000 4.6100 4.6800 4.6286 175,143
May 27, 2024 4.6100 4.6600 4.5600 4.6300 4.5791 141,379
May 24, 2024 4.6900 4.6900 4.5600 4.5900 4.5396 88,461
May 23, 2024 4.5200 4.6400 4.5200 4.6300 4.5791 163,401
May 22, 2024 4.6900 4.6900 4.5300 4.5700 4.5198 293,417
May 21, 2024 4.6300 4.7000 4.5900 4.6600 4.6088 365,394
May 20, 2024 4.5500 4.6200 4.5000 4.6200 4.5692 326,183
May 17, 2024 4.6300 4.6500 4.5200 4.5200 4.4703 392,349
May 16, 2024 4.6400 4.6700 4.6100 4.6300 4.5791 138,353
May 15, 2024 4.6800 4.6800 4.5900 4.6000 4.5495 94,457
May 14, 2024 4.6500 4.6700 4.5900 4.6000 4.5495 211,685
May 13, 2024 4.6400 4.6900 4.6000 4.6700 4.6187 264,254
May 10, 2024 4.6500 4.6700 4.6100 4.6600 4.6088 159,785
May 9, 2024 4.6500 4.6900 4.6200 4.6400 4.5890 159,559
May 8, 2024 4.7500 4.7500 4.6500 4.6600 4.6088 116,036
May 7, 2024 4.6900 4.7600 4.6900 4.7300 4.6780 154,594
May 6, 2024 4.6700 4.8000 4.6000 4.6500 4.5989 306,270
May 3, 2024 4.6800 4.7600 4.6300 4.7500 4.6978 116,590
May 2, 2024 4.6200 4.7500 4.6200 4.6500 4.5989 122,207
May 1, 2024 4.6900 4.7200 4.6500 4.7000 4.6484 115,740
Apr 30, 2024 4.6800 4.7700 4.6700 4.7000 4.6484 167,208
Apr 29, 2024 4.6700 4.7500 4.6200 4.7200 4.6681 209,753
Apr 26, 2024 4.7400 4.7400 4.6300 4.6700 4.6187 105,847
Apr 24, 2024 4.7000 4.8200 4.6900 4.7900 4.7374 237,064
Apr 23, 2024 4.7100 4.7200 4.6400 4.6800 4.6286 96,426
Apr 22, 2024 4.5700 4.7300 4.5700 4.6800 4.6286 119,788
Apr 19, 2024 4.6300 4.7000 4.5600 4.5700 4.5198 125,049
Apr 18, 2024 4.6200 4.6800 4.6200 4.6500 4.5989 51,378
Apr 17, 2024 4.6000 4.6900 4.5900 4.6800 4.6286 148,817
Apr 16, 2024 4.7100 4.7100 4.6000 4.6000 4.5495 113,116
Apr 15, 2024 4.6700 4.7400 4.6500 4.7300 4.6780 341,163
Apr 12, 2024 4.7500 4.7700 4.6800 4.7000 4.6484 228,328
Apr 11, 2024 4.7700 4.8000 4.7200 4.7800 4.7275 229,780
Apr 10, 2024 4.8100 4.8200 4.7300 4.7800 4.7275 569,473
Apr 9, 2024 4.8000 4.8500 4.7500 4.8200 4.7670 69,381
Apr 8, 2024 4.8000 4.8000 4.7100 4.7500 4.6978 173,848
Apr 5, 2024 4.8600 4.8600 4.7300 4.7600 4.7077 170,616
Apr 4, 2024 4.8100 4.8300 4.7400 4.7800 4.7275 217,620
Apr 3, 2024 4.8500 4.8800 4.7300 4.7700 4.7176 239,947
Apr 2, 2024 4.9100 4.9200 4.8200 4.9200 4.8659 97,489
Mar 28, 2024 4.8000 4.9000 4.7900 4.8700 4.8165 246,096
Mar 27, 2024 4.8800 4.8800 4.7800 4.8200 4.7670 184,930
Mar 26, 2024 4.8700 4.8700 4.7900 4.8400 4.7868 102,972
Mar 25, 2024 4.8800 4.8800 4.8000 4.8100 4.7571 1,083,335
Mar 22, 2024 4.8800 4.9200 4.7800 4.8000 4.7473 168,433
Mar 21, 2024 4.9000 4.9300 4.8500 4.8800 4.8264 163,489
Mar 20, 2024 4.9400 4.9400 4.8800 4.9000 4.8462 160,459
Mar 19, 2024 5.0100 5.0300 4.8800 4.9400 4.8857 173,131
Mar 18, 2024 5.0700 5.0700 4.9800 5.0200 4.9648 139,120
Mar 15, 2024 5.0900 5.1100 4.9600 5.0900 5.0341 396,980
Mar 14, 2024 5.1100 5.1600 5.0500 5.1100 5.0538 216,327
Mar 13, 2024 5.0600 5.1650 5.0300 5.1000 5.0440 405,060
Mar 12, 2024 4.9900 5.1000 4.9900 5.1000 5.0440 288,052
Mar 11, 2024 4.9400 5.0300 4.9100 5.0000 4.9451 276,755
Mar 8, 2024 4.8500 4.9500 4.8500 4.9400 4.8857 132,252
Mar 7, 2024 4.8700 4.9000 4.8200 4.8600 4.8066 224,141
Mar 6, 2024 4.9500 4.9500 4.7100 4.8500 4.7967 278,237
Mar 5, 2024 4.7600 4.8600 4.6900 4.7800 4.7275 276,214
Mar 4, 2024 4.8300 4.8800 4.7600 4.7800 4.7275 240,043
Mar 1, 2024 4.8100 4.8600 4.7800 4.8500 4.7967 163,999
Feb 29, 2024 4.6800 4.8300 4.6800 4.8000 4.7473 335,464
Feb 28, 2024 4.8200 4.8300 4.6700 4.7000 4.6484 745,919
Feb 27, 2024 4.8000 4.8700 4.8000 4.8200 4.7670 128,241
Feb 26, 2024 0.0500 Dividend
Feb 26, 2024 4.8500 4.8600 4.7500 4.8000 4.7473 363,547
Feb 23, 2024 5.1000 5.1000 4.8100 4.8900 4.7868 468,364
Feb 22, 2024 5.0600 5.1100 4.6400 5.0100 4.9043 1,943,620
Feb 21, 2024 5.6000 5.6000 4.8600 5.1100 5.0022 2,694,040
Feb 20, 2024 5.5800 5.6200 5.5400 5.5900 5.4720 458,204
Feb 19, 2024 5.3700 5.5700 5.3500 5.5500 5.4329 636,105
Feb 16, 2024 5.4500 5.5000 5.3500 5.3800 5.2665 162,424
Feb 15, 2024 5.4400 5.4800 5.4100 5.4200 5.3056 397,126
Feb 14, 2024 5.3000 5.4700 5.2800 5.4400 5.3252 271,794
Feb 13, 2024 5.2000 5.4700 5.2000 5.3400 5.2273 335,228
Feb 12, 2024 5.1100 5.1800 5.0500 5.1000 4.9924 304,934
Feb 9, 2024 5.2600 5.2600 5.1100 5.1100 5.0022 150,681
Feb 8, 2024 5.2900 5.3400 5.2500 5.2700 5.1588 234,567
Feb 7, 2024 5.3300 5.4000 5.2700 5.3000 5.1882 1,065,441
Feb 6, 2024 5.3400 5.3600 5.2700 5.3300 5.2175 93,415
Feb 5, 2024 5.3600 5.4500 5.3500 5.3800 5.2665 151,987
Feb 2, 2024 5.2000 5.3700 5.2000 5.3600 5.2469 191,082
Feb 1, 2024 5.1300 5.1900 5.0700 5.1800 5.0707 171,849
Jan 31, 2024 5.1200 5.2000 5.0300 5.1500 5.0413 282,101
Jan 30, 2024 5.0000 5.1000 4.9700 5.1000 4.9924 316,205
Jan 29, 2024 4.9100 5.0200 4.9000 4.9500 4.8455 221,331
Jan 25, 2024 4.9300 4.9500 4.8600 4.9500 4.8455 143,934
Jan 24, 2024 4.8500 4.9200 4.8400 4.8800 4.7770 269,888
Jan 23, 2024 4.8700 4.9000 4.7900 4.8800 4.7770 208,597
Jan 22, 2024 4.8900 4.9300 4.8400 4.8700 4.7672 114,141
Jan 19, 2024 4.9300 4.9300 4.8500 4.8700 4.7672 161,836
Jan 18, 2024 4.8800 4.8800 4.8000 4.8200 4.7183 181,240
Jan 17, 2024 4.9900 4.9900 4.8200 4.8200 4.7183 171,630
Jan 16, 2024 4.9400 4.9400 4.8100 4.8600 4.7574 370,456
Jan 15, 2024 4.9100 4.9300 4.9000 4.9100 4.8064 16,635
Jan 12, 2024 4.9300 4.9300 4.8900 4.9100 4.8064 116,121
Jan 11, 2024 4.9000 4.9500 4.8800 4.9300 4.8260 266,766
Jan 10, 2024 4.8700 4.9500 4.8700 4.9200 4.8162 136,111
Jan 9, 2024 4.8800 4.9400 4.8800 4.9000 4.7966 188,544
Jan 8, 2024 4.9000 4.9300 4.8600 4.8900 4.7868 134,814
Jan 5, 2024 5.0000 5.0000 4.8700 4.8700 4.7672 214,143
Jan 4, 2024 5.0400 5.0400 4.9500 5.0000 4.8945 181,104
Jan 3, 2024 5.0800 5.0800 5.0300 5.0600 4.9532 113,591
Jan 2, 2024 5.1000 5.1500 5.0550 5.1000 4.9924 99,503
Dec 29, 2023 5.0500 5.1200 5.0500 5.0900 4.9826 46,743
Dec 28, 2023 4.9500 5.0500 4.9400 5.0500 4.9434 84,211
Dec 27, 2023 4.9000 4.9800 4.9000 4.9600 4.8553 116,890
Dec 22, 2023 4.9900 5.0100 4.9000 4.9300 4.8260 149,491
Dec 21, 2023 4.9700 5.0000 4.9300 4.9900 4.8847 165,118
Dec 20, 2023 4.9400 5.0000 4.8700 5.0000 4.8945 329,014
Dec 19, 2023 4.9900 5.0000 4.9000 4.9200 4.8162 388,838
Dec 18, 2023 5.0800 5.0900 5.0000 5.0000 4.8945 193,965
Dec 15, 2023 5.0400 5.0800 5.0200 5.0800 4.9728 554,727
Dec 14, 2023 5.0500 5.0800 5.0200 5.0500 4.9434 691,804
Dec 13, 2023 5.0200 5.1000 5.0200 5.0500 4.9434 261,527
Dec 12, 2023 5.0700 5.0900 5.0000 5.0500 4.9434 199,591
Dec 11, 2023 5.0100 5.1000 4.9200 5.0700 4.9630 524,273
Dec 8, 2023 5.1100 5.1800 5.0100 5.0500 4.9434 424,765
Dec 7, 2023 5.0600 5.1300 4.9600 5.1300 5.0217 570,546
Dec 6, 2023 5.0800 5.0800 5.0300 5.0400 4.9336 467,625
Dec 5, 2023 5.1400 5.1550 4.9900 5.0700 4.9630 388,697
Dec 4, 2023 5.2800 5.3000 5.1200 5.1400 5.0315 293,493
Dec 1, 2023 5.4000 5.4300 5.3400 5.3400 5.2273 127,100
Nov 30, 2023 5.4300 5.4500 5.3400 5.3400 5.2273 514,756
Nov 29, 2023 5.3600 5.4000 5.2500 5.4000 5.2861 357,167
Nov 28, 2023 5.4000 5.4000 5.3100 5.3500 5.2371 206,629
Nov 27, 2023 5.3900 5.4100 5.3100 5.3400 5.2273 129,367
Nov 24, 2023 5.4000 5.4000 5.3400 5.3800 5.2665 184,251
Nov 23, 2023 5.2700 5.4300 5.2700 5.4000 5.2861 231,618
Nov 22, 2023 5.2000 5.2800 5.1900 5.2700 5.1588 117,604
Nov 21, 2023 5.1800 5.2700 5.1800 5.2000 5.0903 375,004
Nov 20, 2023 5.1300 5.2500 5.1300 5.2300 5.1196 53,930
Nov 17, 2023 5.2100 5.2200 5.1100 5.1500 5.0413 79,867
Nov 16, 2023 5.2000 5.2100 5.1100 5.1900 5.0805 160,281
Nov 15, 2023 5.1600 5.2000 5.1400 5.1900 5.0805 88,641
Nov 14, 2023 5.1000 5.1950 5.0900 5.1400 5.0315 84,206
Nov 13, 2023 5.1000 5.1400 5.0700 5.1000 4.9924 55,328
Nov 10, 2023 5.1900 5.2000 5.0650 5.1000 4.9924 218,136
Nov 9, 2023 5.2300 5.2600 5.1500 5.1900 5.0805 151,796
Nov 8, 2023 5.2500 5.2500 5.2000 5.2500 5.1392 63,802
Nov 7, 2023 5.1300 5.2200 5.0800 5.2000 5.0903 65,216
Nov 6, 2023 5.2000 5.2600 5.0600 5.0900 4.9826 189,443
Nov 3, 2023 5.3500 5.3900 5.1600 5.1800 5.0707 211,206
Nov 2, 2023 5.1000 5.3200 5.1000 5.2800 5.1686 281,556
Nov 1, 2023 5.0600 5.1900 5.0600 5.1700 5.0609 148,425
Oct 31, 2023 5.1000 5.2800 5.1000 5.1900 5.0805 130,927
Oct 30, 2023 5.1200 5.1600 5.0300 5.1300 5.0217 170,933
Oct 27, 2023 5.1900 5.2700 5.1700 5.1800 5.0707 57,613
Oct 26, 2023 5.3500 5.3500 5.1800 5.2500 5.1392 180,414
Oct 25, 2023 5.3500 5.4200 5.2800 5.2900 5.1784 173,647
Oct 24, 2023 5.3400 5.3900 5.3250 5.3700 5.2567 189,957
Oct 23, 2023 5.3400 5.3900 5.3000 5.3700 5.2567 184,488
Oct 20, 2023 5.3400 5.3900 5.3400 5.3600 5.2469 225,881
Oct 19, 2023 5.2600 5.3700 5.2600 5.3600 5.2469 137,880
Oct 18, 2023 5.4700 5.4700 5.3300 5.3300 5.2175 180,252

Related Tickers