Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,296.03
-43.04(-3.21%)

Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

-0.0020

(-5.88%)

At close: 02:43PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	590,692
29 Apr 2024	0.0340	0.0350	0.0330	0.0340	0.0340	888,025
26 Apr 2024	0.0350	0.0350	0.0340	0.0350	0.0350	45,516
24 Apr 2024	0.0340	0.0340	0.0330	0.0340	0.0340	351,001
23 Apr 2024	0.0360	0.0360	0.0350	0.0360	0.0360	108,225
22 Apr 2024	0.0360	0.0370	0.0350	0.0370	0.0370	228,167
19 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	299,483
18 Apr 2024	0.0350	0.0370	0.0340	0.0350	0.0350	466,763
17 Apr 2024	0.0300	0.0330	0.0300	0.0330	0.0330	697,318
16 Apr 2024	0.0360	0.0360	0.0300	0.0310	0.0310	1,472,202
15 Apr 2024	0.0370	0.0370	0.0360	0.0360	0.0360	74,707
12 Apr 2024	0.0370	0.0370	0.0360	0.0360	0.0360	264,535
11 Apr 2024	0.0360	0.0370	0.0360	0.0370	0.0370	41,451
10 Apr 2024	0.0390	0.0390	0.0350	0.0380	0.0380	926,550
09 Apr 2024	0.0380	0.0410	0.0380	0.0380	0.0380	557,474
08 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	152,432
05 Apr 2024	0.0370	0.0370	0.0350	0.0350	0.0350	441,900
04 Apr 2024	0.0360	0.0380	0.0340	0.0380	0.0380	346,834
03 Apr 2024	0.0360	0.0360	0.0340	0.0360	0.0360	208,289
02 Apr 2024	0.0330	0.0360	0.0330	0.0360	0.0360	1,566,122
28 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	205,910
27 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	220,000
26 Mar 2024	0.0340	0.0340	0.0330	0.0330	0.0330	106,945
25 Mar 2024	0.0330	0.0350	0.0330	0.0340	0.0340	115,000
22 Mar 2024	0.0340	0.0340	0.0330	0.0330	0.0330	600,668
21 Mar 2024	0.0340	0.0350	0.0330	0.0340	0.0340	756,596
20 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Mar 2024	0.0340	0.0350	0.0340	0.0350	0.0350	130,000
18 Mar 2024	0.0340	0.0340	0.0320	0.0330	0.0330	387,425
15 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	58,003
14 Mar 2024	0.0330	0.0350	0.0330	0.0350	0.0350	288,586
13 Mar 2024	0.0340	0.0350	0.0330	0.0330	0.0330	432,444
12 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	29,125
11 Mar 2024	0.0360	0.0360	0.0320	0.0320	0.0320	854,459
08 Mar 2024	0.0350	0.0370	0.0350	0.0370	0.0370	302,547
07 Mar 2024	0.0380	0.0380	0.0350	0.0350	0.0350	211,093
06 Mar 2024	0.0370	0.0380	0.0370	0.0380	0.0380	33,646
05 Mar 2024	0.0350	0.0360	0.0330	0.0360	0.0360	345,705
04 Mar 2024	0.0390	0.0390	0.0360	0.0360	0.0360	531,159
01 Mar 2024	0.0420	0.0440	0.0390	0.0390	0.0390	1,276,437
29 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
28 Feb 2024	0.0330	0.0430	0.0330	0.0420	0.0420	2,163,582
27 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	70,774
26 Feb 2024	0.0310	0.0320	0.0310	0.0310	0.0310	348,149
23 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	80,645
22 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	30,800
20 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	42,418
19 Feb 2024	0.0340	0.0340	0.0320	0.0330	0.0330	343,400
16 Feb 2024	0.0340	0.0340	0.0330	0.0340	0.0340	169,211
15 Feb 2024	0.0340	0.0340	0.0310	0.0340	0.0340	495,651
14 Feb 2024	0.0360	0.0360	0.0350	0.0350	0.0350	129,253
13 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	189,327
12 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Feb 2024	0.0360	0.0360	0.0340	0.0340	0.0340	59,608
08 Feb 2024	0.0350	0.0360	0.0340	0.0360	0.0360	44,529
07 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	175,000
06 Feb 2024	0.0360	0.0360	0.0340	0.0340	0.0340	179,809
05 Feb 2024	0.0350	0.0360	0.0340	0.0360	0.0360	555,064
02 Feb 2024	0.0350	0.0360	0.0350	0.0360	0.0360	346,171
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,532
31 Jan 2024	0.0370	0.0370	0.0355	0.0360	0.0360	140,000
30 Jan 2024	0.0330	0.0350	0.0330	0.0350	0.0350	39,804
29 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
25 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,178
23 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	117,736
22 Jan 2024	0.0350	0.0370	0.0350	0.0370	0.0370	251,270
19 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,807
18 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	238,340
17 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	307,208
16 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	114,837
15 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Jan 2024	0.0370	0.0370	0.0350	0.0370	0.0370	1,204,261
11 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	129,499
09 Jan 2024	0.0380	0.0380	0.0360	0.0370	0.0370	90,776
08 Jan 2024	0.0380	0.0380	0.0360	0.0370	0.0370	74,960
05 Jan 2024	0.0380	0.0390	0.0360	0.0360	0.0360	112,310
04 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,927
02 Jan 2024	0.0430	0.0430	0.0420	0.0420	0.0420	45,723
29 Dec 2023	0.0410	0.0420	0.0400	0.0420	0.0420	170,731
28 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
27 Dec 2023	0.0420	0.0420	0.0410	0.0410	0.0410	164,169
22 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	18,600
21 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0420	220,000
20 Dec 2023	0.0450	0.0450	0.0440	0.0440	0.0440	130,572
19 Dec 2023	0.0450	0.0450	0.0430	0.0450	0.0450	195,516
18 Dec 2023	0.0430	0.0450	0.0430	0.0450	0.0450	597,546
15 Dec 2023	0.0450	0.0450	0.0410	0.0430	0.0430	255,046
14 Dec 2023	0.0430	0.0450	0.0430	0.0450	0.0450	543,116
13 Dec 2023	0.0400	0.0430	0.0400	0.0430	0.0430	950,000
12 Dec 2023	0.0400	0.0410	0.0400	0.0400	0.0400	264,156
11 Dec 2023	0.0400	0.0410	0.0380	0.0410	0.0410	1,059,765
08 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	104,305
07 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	157,437
06 Dec 2023	0.0430	0.0440	0.0430	0.0440	0.0440	611,135
05 Dec 2023	0.0410	0.0440	0.0400	0.0400	0.0400	123,075
04 Dec 2023	0.0390	0.0400	0.0370	0.0400	0.0400	974,904
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,296.03-43.04(-3.21%)

Horizon Minerals Limited (HRZ.AX)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,296.03
-43.04(-3.21%)