Hazer Group Ltd. (HZR) Historical Prices

Time Period

Events

Rows:

AU:HZR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	50,365	0.43
Oct 29, 2026	0.28	0.28	0.28	0.28	0.28	+1.82%	35,072	0.29
Oct 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	40,668	0.33
Oct 27, 2026	0.28	0.28	0.28	0.28	0.28	+1.82%	78,920	0.64
Oct 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	512,576	4.41
Oct 23, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	249,519	2.20
Oct 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	56,324	0.49
Oct 21, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	42,035	0.37
Oct 20, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	307,055	2.76
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	72,272	0.65
Oct 16, 2026	0.32	0.32	0.29	0.29	0.29	-1.69%	130,589	1.17
Oct 15, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	108,730	0.96
Oct 14, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	82,874	0.73
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	257,882	2.35
Oct 12, 2026	0.31	0.31	0.30	0.30	0.30	+1.69%	79,413	0.73
Oct 09, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	139,268	1.29
Oct 08, 2026	0.30	0.32	0.29	0.30	0.30	+0.00%	153,360	1.43
Oct 07, 2026	0.29	0.30	0.29	0.30	0.30	+0.00%	78,938	0.73
Oct 06, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	263,800	2.52
Oct 05, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	78,223	0.75
Oct 02, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	206,733	2.02
Oct 01, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	16,016	0.16
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	99,089	0.96
Sep 29, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	6,165	0.06
Sep 28, 2026	0.31	0.32	0.30	0.32	0.32	+6.67%	112,315	1.07
Sep 25, 2026	0.31	0.32	0.30	0.30	0.30	+0.00%	173,578	1.50
Sep 24, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	92,498	0.78
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	+1.69%	183,029	1.53
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-6.35%	198,226	1.52
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	45,345	0.35
Sep 18, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	197,372	1.47
Sep 17, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	180,362	1.25
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	16,382	0.11
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	350,407	2.36
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	+4.62%	91,510	0.61
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	41,902	0.27
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	170,400	1.09
Sep 09, 2026	0.34	0.34	0.33	0.34	0.34	+1.49%	19,001	0.12
Sep 08, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	32,463	0.20
Sep 07, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	25,246	0.16
Sep 04, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	24,881	0.15
Sep 03, 2026	0.34	0.34	0.33	0.34	0.34	+3.03%	44,157	0.26
Sep 02, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	48,385	0.28
Sep 01, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	59,222	0.35
Aug 31, 2026	0.35	0.35	0.33	0.35	0.35	+1.47%	102,853	0.60
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	+3.03%	75,414	0.44
Aug 27, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	32,227	0.19
Aug 26, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	179,507	1.04
Aug 25, 2026	0.33	0.35	0.33	0.34	0.34	+3.03%	197,008	1.15
Aug 24, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	228,512	1.33

Rows:

Hazer Group Ltd. historical prices

Hazer Group Ltd. (HZR) Historical Prices

Become an Expert with TipRanks Premium