UK markets close in 7 hours 33 minutes

Hartshead Resources NL (HHR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 02:54PM AEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.01000.01000.00800.00900.00907,140,116
04 Jun 20240.00900.01000.00900.01000.01003,633,956
03 Jun 20240.01000.01000.00900.00900.00907,452,916
31 May 20240.01000.01000.00900.00900.00903,276,435
30 May 20240.00800.01000.00800.01000.010040,676,870
29 May 20240.00800.00800.00750.00800.00801,977,000
28 May 20240.00600.00700.00600.00700.00708,681,573
27 May 20240.00700.00700.00700.00700.00701,285,693
24 May 20240.00700.00700.00650.00700.00704,906,365
23 May 20240.00700.00800.00700.00700.00709,141,557
22 May 20240.00700.00800.00700.00700.007016,103,840
21 May 20240.00800.00800.00700.00800.00801,518,712
20 May 20240.00800.00800.00700.00700.00701,137,654
17 May 20240.00700.00800.00700.00700.00709,649,472
16 May 20240.00700.00800.00700.00800.00808,578,754
15 May 20240.00700.00800.00650.00700.00707,146,879
14 May 20240.00700.00700.00600.00700.007014,318,537
13 May 20240.00700.00700.00700.00700.00705,373,921
10 May 20240.00800.00800.00700.00700.00706,272,407
09 May 20240.00700.00750.00700.00700.00706,297,723
08 May 20240.00800.00900.00700.00700.007012,937,015
07 May 20240.00700.00700.00700.00700.0070-
06 May 20240.00700.00700.00700.00700.0070-
03 May 20240.00700.00700.00700.00700.00706,218,355
02 May 20240.00700.00700.00700.00700.00705,271,720
01 May 20240.00800.00800.00700.00700.00702,086,164
30 Apr 20240.00800.00800.00800.00800.00802,428,232
29 Apr 20240.00700.00700.00650.00700.00708,969,575
26 Apr 20240.00800.00800.00700.00700.00709,116,591
24 Apr 20240.00600.00700.00600.00700.00703,307,916
23 Apr 20240.00700.00700.00600.00600.00603,765,913
22 Apr 20240.00700.00700.00700.00700.00701,775,675
19 Apr 20240.00700.00800.00700.00700.00707,010,077
18 Apr 20240.00800.00800.00800.00800.0080264,033
17 Apr 20240.00800.00800.00800.00800.00801,314,954
16 Apr 20240.00800.00900.00700.00800.008010,111,281
15 Apr 20240.00600.00900.00600.00900.009010,365,087
12 Apr 20240.00700.00800.00700.00700.007018,767,212
11 Apr 20240.00800.00800.00800.00800.00801,290,188
10 Apr 20240.00800.00800.00700.00700.00702,661,046
09 Apr 20240.00700.00800.00700.00800.00802,350,559
08 Apr 20240.00700.00700.00700.00700.00704,571,692
05 Apr 20240.00550.00700.00550.00700.007030,941,512
04 Apr 20240.00600.00600.00500.00500.0050420,203
03 Apr 20240.00500.00600.00500.00500.00504,447,390
02 Apr 20240.00600.00600.00500.00500.00505,646,099
28 Mar 20240.00700.00700.00600.00600.00609,336,136
27 Mar 20240.00600.00650.00550.00650.00652,796,992
26 Mar 20240.00600.00700.00600.00650.00658,376,514
25 Mar 20240.00600.00600.00500.00600.006036,447,384
22 Mar 20240.00600.00700.00600.00600.0060526,954
21 Mar 20240.00700.00700.00600.00600.00604,964,491
20 Mar 20240.00600.00700.00600.00600.00603,887,947
19 Mar 20240.00700.00700.00700.00700.0070305,714
18 Mar 20240.00700.00700.00650.00650.00654,880,417
15 Mar 20240.00700.00800.00700.00700.00701,293,685
14 Mar 20240.00800.00800.00700.00700.0070936,238
13 Mar 20240.00700.00700.00700.00700.00706,265,628
12 Mar 20240.00800.00800.00700.00700.007013,223,215
11 Mar 20240.00700.00800.00700.00700.00708,573,356
08 Mar 20240.00900.00900.00700.00700.007044,421,634
07 Mar 20240.01100.01200.01000.01000.01004,955,541
06 Mar 20240.01100.01100.01000.01000.01001,692,453
05 Mar 20240.01200.01200.01100.01100.01106,887,648
04 Mar 20240.01100.01200.01100.01200.012048,608
01 Mar 20240.01200.01200.01100.01100.01104,513,867
29 Feb 20240.01000.01300.01000.01200.01208,755,396
28 Feb 20240.01200.01200.01000.01000.01008,251,648
27 Feb 20240.01300.01300.01200.01200.01204,148,842
26 Feb 20240.01300.01300.01200.01200.012016,373,193
23 Feb 20240.01300.01300.01200.01300.013023,206,376
22 Feb 20240.01600.01600.01300.01400.014021,772,870
21 Feb 20240.01800.01800.01500.01600.01609,380,171
20 Feb 20240.01900.01900.01800.01800.01804,588,115
19 Feb 20240.02000.02100.01900.02000.02002,226,924
16 Feb 20240.02100.02100.02000.02000.0200248,547
15 Feb 20240.02000.02050.02000.02000.02001,979,571
14 Feb 20240.02000.02100.02000.02100.02101,739,972
13 Feb 20240.02000.02100.02000.02100.02102,989,234
12 Feb 20240.02100.02100.02000.02100.0210270,452
09 Feb 20240.02100.02100.02000.02100.02101,649,347
08 Feb 20240.02200.02200.02100.02100.0210348,293
07 Feb 20240.02200.02200.02200.02200.0220150,046
06 Feb 20240.02200.02200.02200.02200.02201,323,417
05 Feb 20240.02100.02200.02100.02200.02201,969,566
02 Feb 20240.02100.02100.02100.02100.02101,814,288
01 Feb 20240.02100.02200.02100.02200.02202,169,968
31 Jan 20240.02200.02200.02100.02100.02103,717,951
30 Jan 20240.02200.02200.02100.02100.02101,573,534
29 Jan 20240.02200.02300.02100.02100.02101,204,058
25 Jan 20240.02200.02300.02200.02200.02201,213,151
24 Jan 20240.02200.02200.02100.02200.02203,352,603
23 Jan 20240.02200.02300.02100.02100.02101,676,674
22 Jan 20240.02300.02300.02200.02200.02201,617,252
19 Jan 20240.02200.02300.02200.02300.02301,738,092
18 Jan 20240.02200.02200.02100.02100.02101,021,158
17 Jan 20240.02100.02200.02100.02100.02101,319,394
16 Jan 20240.02200.02200.02000.02100.02103,098,983
15 Jan 20240.02200.02250.02200.02250.022593,857
12 Jan 20240.02400.02400.02200.02200.02201,238,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...