Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Hazer Group Limited (HZR)
Hazer Group Limited (HZR) Historical

HZR Hazer Group Limited

0.475

0.015 (3.26%)

Apr 19 2024 - Closed

Delayed by 20 minutes

HZR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.46	-0.005	-1.08%	0.46	0.47	0.46	113,512
Apr 17 2024	0.465	0.005	1.09%	0.46	0.47	0.46	85,206
Apr 16 2024	0.46	-0.01	-2.13%	0.465	0.47	0.46	206,009
Apr 15 2024	0.47	-0.0075	-1.57%	0.48	0.48	0.465	207,826
Apr 12 2024	0.4775	0.0025	0.53%	0.475	0.485	0.47	159,729
Apr 11 2024	0.475	0.005	1.06%	0.465	0.475	0.465	144,100
Apr 10 2024	0.47	-0.005	-1.05%	0.475	0.48	0.465	306,854
Apr 09 2024	0.475	0.005	1.06%	0.47	0.48	0.47	172,649
Apr 08 2024	0.47	-0.005	-1.05%	0.47	0.4775	0.47	137,355
Apr 05 2024	0.475	0.00	0.00%	0.475	0.475	0.47	39,766
Apr 04 2024	0.475	0.00	0.00%	0.47	0.475	0.47	94,537
Apr 03 2024	0.475	0.00	0.00%	0.475	0.48	0.47	69,407
Apr 02 2024	0.475	-0.005	-1.04%	0.475	0.48	0.47	83,299
Mar 28 2024	0.48	0.00	0.00%	0.48	0.485	0.475	112,692
Mar 27 2024	0.48	0.00	0.00%	0.475	0.48	0.47	94,160
Mar 26 2024	0.48	-0.005	-1.03%	0.475	0.48	0.47	137,798
Mar 25 2024	0.485	-0.005	-1.02%	0.49	0.4925	0.475	327,582
Mar 22 2024	0.49	-0.01	-2.00%	0.495	0.50	0.49	120,849
Mar 21 2024	0.50	-0.005	-0.99%	0.51	0.52	0.495	414,253
Mar 20 2024	0.505	-0.005	-0.98%	0.51	0.52	0.49	463,167
Mar 19 2024	0.51	0.01	2.00%	0.505	0.52	0.505	231,800
Mar 18 2024	0.50	-0.01	-1.96%	0.51	0.525	0.495	281,344
Mar 15 2024	0.51	0.0075	1.49%	0.50	0.515	0.49	380,089
Mar 14 2024	0.5025	0.0075	1.52%	0.50	0.5025	0.495	254,356
Mar 13 2024	0.495	-0.005	-1.00%	0.50	0.50	0.4925	244,574
Mar 12 2024	0.50	0.00	0.00%	0.495	0.505	0.49	394,251
Mar 11 2024	0.50	0.00	0.00%	0.50	0.50	0.495	91,931
Mar 08 2024	0.50	0.005	1.01%	0.495	0.50	0.49	286,921
Mar 07 2024	0.495	0.00	0.00%	0.49	0.495	0.49	58,810
Mar 06 2024	0.495	0.005	1.02%	0.50	0.50	0.49	59,601
Mar 05 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	170,638
Mar 04 2024	0.50	0.00	0.00%	0.50	0.50	0.49	185,976
Mar 01 2024	0.50	0.01	2.04%	0.495	0.50	0.49	144,421
Feb 29 2024	0.49	0.005	1.03%	0.49	0.495	0.485	254,466
Feb 28 2024	0.485	-0.005	-1.02%	0.49	0.495	0.485	382,434
Feb 27 2024	0.49	0.00	0.00%	0.495	0.495	0.49	198,652
Feb 26 2024	0.49	0.00	0.00%	0.49	0.495	0.485	395,685
Feb 23 2024	0.49	-0.02	-3.92%	0.50	0.50	0.485	753,287
Feb 22 2024	0.51	0.015	3.03%	0.495	0.51	0.495	386,179
Feb 21 2024	0.495	0.00	0.00%	0.495	0.50	0.49	463,974
Feb 20 2024	0.495	-0.005	-1.00%	0.50	0.50	0.49	600,458
Feb 19 2024	0.50	-0.055	-9.91%	0.505	0.505	0.49	1,156,301
Feb 16 2024	0.555	0.00	0.00%	0.555	0.555	0.555	0.00
Feb 15 2024	0.555	0.00	0.00%	0.555	0.555	0.555	0.00
Feb 14 2024	0.555	0.015	2.78%	0.56	0.59	0.54	373,494
Feb 13 2024	0.54	-0.01	-1.82%	0.535	0.565	0.53	255,452
Feb 12 2024	0.55	-0.03	-5.17%	0.57	0.57	0.55	249,457
Feb 09 2024	0.58	-0.015	-2.52%	0.60	0.60	0.57	302,969
Feb 08 2024	0.595	-0.005	-0.83%	0.60	0.62	0.59	187,321
Feb 07 2024	0.60	-0.025	-4.00%	0.63	0.63	0.60	278,258
Feb 06 2024	0.625	-0.01	-1.57%	0.65	0.65	0.62	293,232
Feb 05 2024	0.635	-0.015	-2.31%	0.66	0.67	0.63	464,340
Feb 02 2024	0.65	-0.03	-4.41%	0.67	0.68	0.625	539,616
Feb 01 2024	0.68	0.07	11.48%	0.66	0.715	0.62	1,458,044
Jan 31 2024	0.61	-0.025	-3.94%	0.63	0.65	0.61	168,805
Jan 30 2024	0.635	-0.015	-2.31%	0.65	0.65	0.60	196,418
Jan 29 2024	0.65	0.08	14.04%	0.58	0.665	0.58	155,040
Jan 25 2024	0.57	-0.025	-4.20%	0.59	0.59	0.56	158,651
Jan 24 2024	0.595	0.045	8.18%	0.55	0.595	0.55	112,868
Jan 23 2024	0.55	-0.005	-0.90%	0.555	0.575	0.55	136,840
Jan 22 2024	0.555	-0.02	-3.48%	0.59	0.59	0.545	543,306
Jan 19 2024	0.575	-0.025	-4.17%	0.60	0.62	0.575	116,205

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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