tiprankstipranks
Hazer Group Ltd. (AU:HZR)
ASX:HZR
Australian Market
HZR
Hazer Group Ltd.
RESEARCH TOOLSreports

Hazer Group Ltd. (HZR) Historical Prices

24 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.35
0.36
0.35
0.35
0.35
-2.82%
206,600
1.14
Apr 07, 2026
0.38
0.38
0.35
0.36
0.36
+1.43%
130,142
0.70
Apr 06, 2026
0.35
0.38
0.35
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.38
0.35
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.36
0.38
0.35
0.35
0.35
-1.41%
126,507
0.65
Apr 01, 2026
0.38
0.38
0.36
0.36
0.36
-4.05%
137,906
0.70
Mar 31, 2026
0.35
0.37
0.35
0.37
0.37
+5.71%
21,011
0.11
Mar 30, 2026
0.36
0.37
0.35
0.35
0.35
-1.41%
83,499
0.42
Mar 27, 2026
0.38
0.38
0.35
0.36
0.36
-5.33%
285,791
1.47
Mar 26, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
40,964
0.21
Mar 25, 2026
0.38
0.38
0.37
0.38
0.38
+1.35%
61,612
0.30
Mar 24, 2026
0.37
0.38
0.37
0.37
0.37
+1.37%
29,021
0.14
Mar 23, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
135,904
0.64
Mar 20, 2026
0.37
0.38
0.37
0.37
0.37
-1.88%
72,788
0.34
Mar 19, 2026
0.38
0.39
0.37
0.37
0.37
+0.54%
224,265
1.06
Mar 18, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
49,904
0.23
Mar 17, 2026
0.38
0.39
0.38
0.38
0.38
+2.70%
39,478
0.17
Mar 16, 2026
0.37
0.39
0.35
0.37
0.37
+1.37%
338,405
1.42
Mar 13, 2026
0.39
0.39
0.37
0.37
0.37
-5.19%
311,859
1.30
Mar 12, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
93,778
0.39
Mar 11, 2026
0.39
0.39
0.38
0.39
0.39
+1.32%
46,182
0.19
Mar 10, 2026
0.40
0.40
0.38
0.38
0.38
+5.56%
115,535
0.48
Mar 09, 2026
0.39
0.39
0.35
0.36
0.36
-7.69%
322,558
1.36
Mar 06, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
97,781
0.41
Mar 05, 2026
0.39
0.39
0.38
0.39
0.39
+1.30%
96,115
0.40
Mar 04, 2026
0.39
0.40
0.38
0.39
0.39
-1.28%
190,102
0.78
Mar 03, 2026
0.40
0.42
0.39
0.39
0.39
0.00%
211,388
0.88
Mar 02, 2026
0.40
0.40
0.38
0.39
0.39
-3.70%
301,541
1.26
Feb 27, 2026
0.39
0.41
0.39
0.41
0.41
+6.58%
200,112
0.84
Feb 26, 2026
0.40
0.41
0.38
0.38
0.38
-5.00%
226,069
0.95
Feb 25, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
228,399
0.95
Feb 24, 2026
0.41
0.41
0.38
0.39
0.39
-4.88%
436,745
1.83
Feb 23, 2026
0.42
0.43
0.41
0.41
0.41
-3.53%
188,136
0.79
Feb 20, 2026
0.43
0.43
0.42
0.43
0.43
-1.16%
127,394
0.53
Feb 19, 2026
0.43
0.44
0.43
0.43
0.43
0.00%
14,993
0.06
Feb 18, 2026
0.44
0.44
0.43
0.43
0.43
+1.18%
203,924
0.83
Feb 17, 2026
0.45
0.45
0.43
0.43
0.43
-3.41%
133,193
0.54
Feb 16, 2026
0.43
0.44
0.42
0.44
0.44
+2.33%
158,089
0.64
Feb 13, 2026
0.43
0.43
0.43
0.43
0.43
-2.27%
50,443
0.20
Feb 12, 2026
0.45
0.45
0.43
0.44
0.44
-2.22%
180,898
0.72
Feb 11, 2026
0.45
0.45
0.43
0.44
0.44
-2.22%
119,604
0.47
Feb 10, 2026
0.43
0.45
0.43
0.45
0.45
+5.88%
161,566
0.62
Feb 09, 2026
0.44
0.44
0.42
0.43
0.43
0.00%
144,576
0.55
Feb 06, 2026
0.46
0.46
0.42
0.43
0.43
-6.59%
636,623
2.43
Feb 05, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
289,600
1.10
Feb 04, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
116,127
0.40
Feb 03, 2026
0.47
0.47
0.46
0.46
0.46
-2.15%
126,952
0.42
Feb 02, 2026
0.45
0.48
0.45
0.47
0.47
+1.09%
286,589
0.94
Jan 30, 2026
0.47
0.47
0.45
0.46
0.46
-1.08%
253,889
0.77
Jan 29, 2026
0.48
0.48
0.46
0.47
0.47
-2.11%
283,170
0.80
Rows:
50