Singapore markets close in 28 minutes
Straits Times Index
3,437.93 +22.42 (+0.66%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,224.98 +53.86 (+0.66%) Bitcoin USD
58,087.22 -2,785.47 (-4.58%) CMC Crypto 200
1,220.08 -41.10 (-3.26%)
Hansen Technologies Limited (HSN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.4400 | 4.4700 | 4.3900 | 4.4400 | 4.4400 | 199,520 |
| 03 Jul 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 254,729 |
| 02 Jul 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 204,955 |
| 01 Jul 2024 | 4.5500 | 4.5800 | 4.4500 | 4.4900 | 4.4900 | 272,027 |
| 28 Jun 2024 | 4.4900 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 579,981 |
| 27 Jun 2024 | 4.4500 | 4.5100 | 4.3800 | 4.4500 | 4.4500 | 344,533 |
| 26 Jun 2024 | 4.4400 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 281,577 |
| 25 Jun 2024 | 4.3200 | 4.4600 | 4.2800 | 4.4600 | 4.4600 | 443,606 |
| 24 Jun 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 508,275 |
| 21 Jun 2024 | 4.2100 | 4.4250 | 4.2100 | 4.4000 | 4.4000 | 850,038 |
| 20 Jun 2024 | 4.1500 | 4.3500 | 4.1400 | 4.2000 | 4.2000 | 1,317,643 |
| 19 Jun 2024 | 4.0600 | 4.2900 | 4.0600 | 4.1700 | 4.1700 | 1,128,550 |
| 18 Jun 2024 | 4.3200 | 4.3400 | 4.0100 | 4.0600 | 4.0600 | 1,684,697 |
| 17 Jun 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 964,201 |
| 14 Jun 2024 | 4.3900 | 4.4150 | 4.3400 | 4.3500 | 4.3500 | 415,896 |
| 13 Jun 2024 | 4.4700 | 4.4800 | 4.3400 | 4.4000 | 4.4000 | 581,229 |
| 12 Jun 2024 | 4.5100 | 4.5500 | 4.4600 | 4.4700 | 4.4700 | 136,217 |
| 11 Jun 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5100 | 4.5100 | 108,734 |
| 07 Jun 2024 | 4.5900 | 4.5900 | 4.5400 | 4.5500 | 4.5500 | 88,498 |
| 06 Jun 2024 | 4.5700 | 4.6200 | 4.5000 | 4.5700 | 4.5700 | 283,141 |
| 05 Jun 2024 | 4.6200 | 4.6300 | 4.5300 | 4.5600 | 4.5600 | 100,804 |
| 04 Jun 2024 | 4.6800 | 4.6800 | 4.5700 | 4.6200 | 4.6200 | 162,221 |
| 03 Jun 2024 | 4.7500 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 133,388 |
| 31 May 2024 | 4.7200 | 4.8150 | 4.7200 | 4.7500 | 4.7500 | 435,730 |
| 30 May 2024 | 4.6400 | 4.7300 | 4.6100 | 4.7000 | 4.7000 | 296,419 |
| 29 May 2024 | 4.6500 | 4.7000 | 4.5750 | 4.6100 | 4.6100 | 256,159 |
| 28 May 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 175,143 |
| 27 May 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 141,379 |
| 24 May 2024 | 4.6900 | 4.6900 | 4.5600 | 4.5900 | 4.5900 | 88,461 |
| 23 May 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6300 | 4.6300 | 163,401 |
| 22 May 2024 | 4.6900 | 4.6900 | 4.5300 | 4.5700 | 4.5700 | 293,417 |
| 21 May 2024 | 4.6300 | 4.7000 | 4.5900 | 4.6600 | 4.6600 | 365,394 |
| 20 May 2024 | 4.5500 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | 326,183 |
| 17 May 2024 | 4.6300 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 392,349 |
| 16 May 2024 | 4.6400 | 4.6700 | 4.6100 | 4.6300 | 4.6300 | 138,353 |
| 15 May 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 94,457 |
| 14 May 2024 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 211,685 |
| 13 May 2024 | 4.6400 | 4.6900 | 4.6000 | 4.6700 | 4.6700 | 264,254 |
| 10 May 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 159,785 |
| 09 May 2024 | 4.6500 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 159,559 |
| 08 May 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 116,036 |
| 07 May 2024 | 4.6900 | 4.7600 | 4.6900 | 4.7300 | 4.7300 | 154,594 |
| 06 May 2024 | 4.6700 | 4.8000 | 4.6000 | 4.6500 | 4.6500 | 306,270 |
| 03 May 2024 | 4.6800 | 4.7600 | 4.6300 | 4.7500 | 4.7500 | 116,590 |
| 02 May 2024 | 4.6200 | 4.7500 | 4.6200 | 4.6500 | 4.6500 | 122,207 |
| 01 May 2024 | 4.6900 | 4.7200 | 4.6500 | 4.7000 | 4.7000 | 115,740 |
| 30 Apr 2024 | 4.6800 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 167,208 |
| 29 Apr 2024 | 4.6700 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 209,753 |
| 26 Apr 2024 | 4.7400 | 4.7400 | 4.6300 | 4.6700 | 4.6700 | 105,847 |
| 24 Apr 2024 | 4.7000 | 4.8200 | 4.6900 | 4.7900 | 4.7900 | 237,064 |
| 23 Apr 2024 | 4.7100 | 4.7200 | 4.6400 | 4.6800 | 4.6800 | 96,426 |
| 22 Apr 2024 | 4.5700 | 4.7300 | 4.5700 | 4.6800 | 4.6800 | 119,788 |
| 19 Apr 2024 | 4.6300 | 4.7000 | 4.5600 | 4.5700 | 4.5700 | 125,049 |
| 18 Apr 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 51,378 |
| 17 Apr 2024 | 4.6000 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 148,817 |
| 16 Apr 2024 | 4.7100 | 4.7100 | 4.6000 | 4.6000 | 4.6000 | 113,116 |
| 15 Apr 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 341,163 |
| 12 Apr 2024 | 4.7500 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 228,328 |
| 11 Apr 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | 229,780 |
| 10 Apr 2024 | 4.8100 | 4.8200 | 4.7300 | 4.7800 | 4.7800 | 569,473 |
| 09 Apr 2024 | 4.8000 | 4.8500 | 4.7500 | 4.8200 | 4.8200 | 69,381 |
| 08 Apr 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 173,848 |
| 05 Apr 2024 | 4.8600 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 170,616 |
| 04 Apr 2024 | 4.8100 | 4.8300 | 4.7400 | 4.7800 | 4.7800 | 217,620 |
| 03 Apr 2024 | 4.8500 | 4.8800 | 4.7300 | 4.7700 | 4.7700 | 239,947 |
| 02 Apr 2024 | 4.9100 | 4.9200 | 4.8200 | 4.9200 | 4.9200 | 97,489 |
| 28 Mar 2024 | 4.8000 | 4.9000 | 4.7900 | 4.8700 | 4.8700 | 246,096 |
| 27 Mar 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8200 | 4.8200 | 184,930 |
| 26 Mar 2024 | 4.8700 | 4.8700 | 4.7900 | 4.8400 | 4.8400 | 102,972 |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 1,083,335 |
| 22 Mar 2024 | 4.8800 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 168,433 |
| 21 Mar 2024 | 4.9000 | 4.9300 | 4.8500 | 4.8800 | 4.8800 | 163,489 |
| 20 Mar 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 160,459 |
| 19 Mar 2024 | 5.0100 | 5.0300 | 4.8800 | 4.9400 | 4.9400 | 173,131 |
| 18 Mar 2024 | 5.0700 | 5.0700 | 4.9800 | 5.0200 | 5.0200 | 139,120 |
| 15 Mar 2024 | 5.0900 | 5.1100 | 4.9600 | 5.0900 | 5.0900 | 396,980 |
| 14 Mar 2024 | 5.1100 | 5.1600 | 5.0500 | 5.1100 | 5.1100 | 216,327 |
| 13 Mar 2024 | 5.0600 | 5.1650 | 5.0300 | 5.1000 | 5.1000 | 405,060 |
| 12 Mar 2024 | 4.9900 | 5.1000 | 4.9900 | 5.1000 | 5.1000 | 288,052 |
| 11 Mar 2024 | 4.9400 | 5.0300 | 4.9100 | 5.0000 | 5.0000 | 276,755 |
| 08 Mar 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9400 | 4.9400 | 132,252 |
| 07 Mar 2024 | 4.8700 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 224,141 |
| 06 Mar 2024 | 4.9500 | 4.9500 | 4.7100 | 4.8500 | 4.8500 | 278,237 |
| 05 Mar 2024 | 4.7600 | 4.8600 | 4.6900 | 4.7800 | 4.7800 | 276,214 |
| 04 Mar 2024 | 4.8300 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 240,043 |
| 01 Mar 2024 | 4.8100 | 4.8600 | 4.7800 | 4.8500 | 4.8500 | 163,999 |
| 29 Feb 2024 | 4.6800 | 4.8300 | 4.6800 | 4.8000 | 4.8000 | 335,464 |
| 28 Feb 2024 | 4.8200 | 4.8300 | 4.6700 | 4.7000 | 4.7000 | 745,919 |
| 27 Feb 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8200 | 4.8200 | 128,241 |
| 26 Feb 2024 | 4.8500 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 363,547 |
| 26 Feb 2024 | 0.05 Dividend | |||||
| 23 Feb 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8400 | 468,364 |
| 22 Feb 2024 | 5.0600 | 5.1100 | 4.6400 | 5.0100 | 4.9588 | 1,943,620 |
| 21 Feb 2024 | 5.6000 | 5.6000 | 4.8600 | 5.1100 | 5.0578 | 2,694,040 |
| 20 Feb 2024 | 5.5800 | 5.6200 | 5.5400 | 5.5900 | 5.5328 | 458,204 |
| 19 Feb 2024 | 5.3700 | 5.5700 | 5.3500 | 5.5500 | 5.4933 | 636,105 |
| 16 Feb 2024 | 5.4500 | 5.5000 | 5.3500 | 5.3800 | 5.3250 | 162,424 |
| 15 Feb 2024 | 5.4400 | 5.4800 | 5.4100 | 5.4200 | 5.3646 | 397,126 |
| 14 Feb 2024 | 5.3000 | 5.4700 | 5.2800 | 5.4400 | 5.3844 | 271,794 |
| 13 Feb 2024 | 5.2000 | 5.4700 | 5.2000 | 5.3400 | 5.2854 | 335,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.