HZR

Hazer Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Hazer Group Limited HZR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.025 2.72% 0.945 23:19:23
Open Price Low Price High Price Close Price Prev Close
0.94 0.9375 0.98 0.92
more quote information »

HZR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.001.0050.9050.9379941,472,672-0.055-5.5%
1 Month1.0751.170.9051.011,263,707-0.13-12.09%
3 Months0.871.170.800.961595986,9430.0758.62%
6 Months1.221.490.801.02936,051-0.275-22.54%
1 Year0.471.8850.471.041,146,9520.475101.06%
3 Years0.381.8850.210.85372592,9100.565148.68%
5 Years0.571.8850.210.771856438,4700.37565.79%

HZR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.92 -0.01 -1.08% 0.93 0.935 0.92 949,087
Sep 22 2021 0.93 0.00 0.0% 0.935 0.945 0.915 788,287
Sep 21 2021 0.93 -0.005 -0.53% 0.93 0.955 0.905 730,548
Sep 20 2021 0.935 0.00 0.0% 0.92 0.94 0.905 1,309,707
Sep 17 2021 0.935 -0.03 -3.11% 0.96 0.96 0.92 2,436,240
Sep 16 2021 0.965 -0.02 -2.03% 1.00 1.005 0.965 1,135,009
Sep 15 2021 0.985 -0.02 -1.99% 1.00 1.045 0.98 1,248,308
Sep 14 2021 1.005 0.02 2.55% 0.985 1.01 0.97 1,291,275
Sep 13 2021 0.98 -0.12 -10.91% 1.00 1.00 0.94 3,045,823
Sep 10 2021 1.10 0.00 0.0% 1.10 1.10 1.10 0.00
Sep 09 2021 1.10 0.00 0.0% 1.10 1.10 1.10 0.00
Sep 08 2021 1.10 -0.01 -0.9% 1.125 1.125 1.075 556,072
Sep 07 2021 1.11 -0.03 -2.2% 1.15 1.16 1.095 684,327
Sep 06 2021 1.135 0.05 5.09% 1.11 1.17 1.11 1,574,920
Sep 03 2021 1.08 0.02 1.89% 1.06 1.11 1.03 1,005,843
Sep 02 2021 1.06 -0.01 -0.93% 1.06 1.08 1.055 419,548
Sep 01 2021 1.07 0.05 4.9% 1.03 1.08 1.02 599,103
Aug 31 2021 1.02 -0.03 -2.39% 1.065 1.065 1.01 686,184
Aug 30 2021 1.045 0.02 1.95% 1.03 1.09 1.03 561,614
Aug 27 2021 1.025 -0.09 -8.07% 1.125 1.125 1.015 1,470,866
Aug 26 2021 1.115 0.07 6.19% 1.075 1.165 1.06 2,030,522
Aug 25 2021 1.05 -0.01 -0.94% 1.08 1.09 1.04 794,807
Aug 24 2021 1.06 0.02 1.92% 1.065 1.095 1.035 892,995
See More Historical Prices ยป
Your Recent History
ASX
HZR
Hazer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210924 03:46:22