Hazer Group Ltd. HZR

ASX · Australia · Process Industries

AUD 0.3000+0.01 (+1.69%)

Market open· Oct 2, 2026, 3:44 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.30	+1.69%	AUD 0.30	AUD 0.31	AUD 0.30	144.62K
2026-10-01	AUD 0.29	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	16.02K
2026-09-30	AUD 0.29	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	99.09K
2026-09-29	AUD 0.29	-7.81%	AUD 0.31	AUD 0.31	AUD 0.29	6.17K
2026-09-28	AUD 0.32	+6.67%	AUD 0.31	AUD 0.32	AUD 0.29	112.32K
2026-09-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	173.58K
2026-09-24	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	92.50K
2026-09-23	AUD 0.30	+1.69%	AUD 0.31	AUD 0.31	AUD 0.30	183.03K
2026-09-22	AUD 0.29	-6.35%	AUD 0.31	AUD 0.31	AUD 0.29	198.23K
2026-09-21	AUD 0.31	+1.61%	AUD 0.32	AUD 0.32	AUD 0.31	45.35K
2026-09-18	AUD 0.31	-4.62%	AUD 0.32	AUD 0.32	AUD 0.31	197.37K
2026-09-17	AUD 0.32	-0.76%	AUD 0.33	AUD 0.33	AUD 0.32	180.36K
2026-09-16	AUD 0.33	-0.76%	AUD 0.33	AUD 0.33	AUD 0.32	16.38K
2026-09-15	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.32	350.41K
2026-09-14	AUD 0.34	+4.62%	AUD 0.33	AUD 0.34	AUD 0.32	91.51K
2026-09-11	AUD 0.32	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	41.90K
2026-09-10	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	170.40K
2026-09-09	AUD 0.34	+1.49%	AUD 0.34	AUD 0.34	AUD 0.33	19.00K
2026-09-08	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	32.46K
2026-09-07	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	25.25K
2026-09-04	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	24.88K
2026-09-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.34	AUD 0.33	44.16K
2026-09-02	AUD 0.33	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	48.39K
2026-09-01	AUD 0.33	-4.35%	AUD 0.34	AUD 0.34	AUD 0.32	59.22K
2026-08-31	AUD 0.34	+1.47%	AUD 0.35	AUD 0.35	AUD 0.33	102.85K
2026-08-28	AUD 0.34	+3.03%	AUD 0.33	AUD 0.34	AUD 0.32	75.41K
2026-08-27	AUD 0.33	-2.94%	AUD 0.33	AUD 0.34	AUD 0.32	32.23K
2026-08-26	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	179.51K
2026-08-25	AUD 0.34	+3.03%	AUD 0.33	AUD 0.35	AUD 0.33	197.01K
2026-08-24	AUD 0.33	-4.35%	AUD 0.35	AUD 0.35	AUD 0.32	228.51K
2026-08-21	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	72.25K
2026-08-20	AUD 0.34	-1.43%	AUD 0.34	AUD 0.35	AUD 0.34	44.44K
2026-08-19	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	54.66K
2026-08-18	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	75.58K
2026-08-17	AUD 0.35	+7.69%	AUD 0.34	AUD 0.35	AUD 0.34	169.60K
2026-08-14	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	57.23K
2026-08-13	AUD 0.34	-1.45%	AUD 0.35	AUD 0.35	AUD 0.34	73.68K
2026-08-12	AUD 0.34	+6.15%	AUD 0.33	AUD 0.34	AUD 0.33	319.49K
2026-08-11	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	59.19K
2026-08-10	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.32	48.01K
2026-08-07	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	66.20K
2026-08-06	AUD 0.33	+1.54%	AUD 0.33	AUD 0.33	AUD 0.32	138.46K
2026-08-05	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	34.92K
2026-08-04	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	78.21K
2026-08-03	AUD 0.33	+4.76%	AUD 0.32	AUD 0.33	AUD 0.31	422.69K
2026-07-31	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	55.96K
2026-07-30	AUD 0.31	-3.08%	AUD 0.33	AUD 0.33	AUD 0.31	169.92K
2026-07-29	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.31	38.25K
2026-07-28	AUD 0.32	+1.59%	AUD 0.32	AUD 0.32	AUD 0.31	58.52K
2026-07-27	AUD 0.31	-1.56%	AUD 0.33	AUD 0.33	AUD 0.31	151.03K
2026-07-24	AUD 0.32	-1.54%	AUD 0.33	AUD 0.33	AUD 0.31	63.05K
2026-07-23	AUD 0.32	-2.99%	AUD 0.33	AUD 0.33	AUD 0.32	52.05K
2026-07-22	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	124.76K
2026-07-21	AUD 0.32	+1.59%	AUD 0.32	AUD 0.33	AUD 0.31	102.99K
2026-07-20	AUD 0.31	-3.08%	AUD 0.33	AUD 0.34	AUD 0.31	249.53K
2026-07-17	AUD 0.32	-0.76%	AUD 0.32	AUD 0.33	AUD 0.32	50.30K
2026-07-16	AUD 0.33	+0.77%	AUD 0.32	AUD 0.33	AUD 0.32	25.61K
2026-07-15	AUD 0.32	+1.56%	AUD 0.33	AUD 0.33	AUD 0.32	73.12K
2026-07-14	AUD 0.32	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	32.91K
2026-07-13	AUD 0.32	+6.67%	AUD 0.31	AUD 0.32	AUD 0.30	141.93K
2026-07-10	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	71.81K
2026-07-09	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	86.97K
2026-07-08	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	47.77K
2026-07-07	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	102.48K
2026-07-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	44.20K
2026-07-03	AUD 0.30	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	99.56K
2026-07-02	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	140.50K
2026-07-01	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	127.24K
2026-06-30	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.28	810.76K
2026-06-29	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	316.52K
2026-06-26	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	228.44K
2026-06-25	AUD 0.30	-0.83%	AUD 0.31	AUD 0.31	AUD 0.29	847.37K
2026-06-24	AUD 0.30	+0.83%	AUD 0.31	AUD 0.31	AUD 0.30	85.18K
2026-06-23	AUD 0.30	-3.23%	AUD 0.31	AUD 0.32	AUD 0.30	449.91K
2026-06-22	AUD 0.31	-1.59%	AUD 0.32	AUD 0.32	AUD 0.29	789.61K
2026-06-19	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	393.31K
2026-06-18	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	233.67K
2026-06-17	AUD 0.32	0.00%	AUD 0.34	AUD 0.34	AUD 0.31	154.11K
2026-06-16	AUD 0.32	-3.03%	AUD 0.33	AUD 0.33	AUD 0.31	464.22K
2026-06-15	AUD 0.33	+1.54%	AUD 0.35	AUD 0.35	AUD 0.33	168.72K
2026-06-12	AUD 0.32	-2.99%	AUD 0.33	AUD 0.34	AUD 0.32	103.87K
2026-06-11	AUD 0.34	+1.52%	AUD 0.33	AUD 0.34	AUD 0.33	134.23K
2026-06-10	AUD 0.33	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	99.10K
2026-06-09	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.32	686.37K
2026-06-05	AUD 0.36	-1.37%	AUD 0.37	AUD 0.37	AUD 0.35	86.54K
2026-06-04	AUD 0.37	-3.95%	AUD 0.38	AUD 0.38	AUD 0.36	27.25K
2026-06-03	AUD 0.38	+5.56%	AUD 0.37	AUD 0.38	AUD 0.36	135.41K
2026-06-02	AUD 0.36	0.00%	AUD 0.38	AUD 0.38	AUD 0.36	74.55K
2026-06-01	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.36	139.95K
2026-05-29	AUD 0.38	+2.67%	AUD 0.37	AUD 0.40	AUD 0.37	209.38K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.30	+1.69%	AUD 0.30	AUD 0.31	AUD 0.30	144.62K
2026-10-01	AUD 0.29	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	16.02K
2026-09-30	AUD 0.29	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	99.09K
2026-09-29	AUD 0.29	-7.81%	AUD 0.31	AUD 0.31	AUD 0.29	6.17K
2026-09-28	AUD 0.32	+6.67%	AUD 0.31	AUD 0.32	AUD 0.29	112.32K
2026-09-25	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	173.58K
2026-09-24	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	92.50K
2026-09-23	AUD 0.30	+1.69%	AUD 0.31	AUD 0.31	AUD 0.30	183.03K
2026-09-22	AUD 0.29	-6.35%	AUD 0.31	AUD 0.31	AUD 0.29	198.23K
2026-09-21	AUD 0.31	+1.61%	AUD 0.32	AUD 0.32	AUD 0.31	45.35K
2026-09-18	AUD 0.31	-4.62%	AUD 0.32	AUD 0.32	AUD 0.31	197.37K
2026-09-17	AUD 0.32	-0.76%	AUD 0.33	AUD 0.33	AUD 0.32	180.36K
2026-09-16	AUD 0.33	-0.76%	AUD 0.33	AUD 0.33	AUD 0.32	16.38K
2026-09-15	AUD 0.33	-2.94%	AUD 0.34	AUD 0.34	AUD 0.32	350.41K
2026-09-14	AUD 0.34	+4.62%	AUD 0.33	AUD 0.34	AUD 0.32	91.51K
2026-09-11	AUD 0.32	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	41.90K
2026-09-10	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	170.40K
2026-09-09	AUD 0.34	+1.49%	AUD 0.34	AUD 0.34	AUD 0.33	19.00K
2026-09-08	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	32.46K
2026-09-07	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	25.25K
2026-09-04	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	24.88K
2026-09-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.34	AUD 0.33	44.16K
2026-09-02	AUD 0.33	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	48.39K
2026-09-01	AUD 0.33	-4.35%	AUD 0.34	AUD 0.34	AUD 0.32	59.22K
2026-08-31	AUD 0.34	+1.47%	AUD 0.35	AUD 0.35	AUD 0.33	102.85K
2026-08-28	AUD 0.34	+3.03%	AUD 0.33	AUD 0.34	AUD 0.32	75.41K
2026-08-27	AUD 0.33	-2.94%	AUD 0.33	AUD 0.34	AUD 0.32	32.23K
2026-08-26	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.32	179.51K
2026-08-25	AUD 0.34	+3.03%	AUD 0.33	AUD 0.35	AUD 0.33	197.01K
2026-08-24	AUD 0.33	-4.35%	AUD 0.35	AUD 0.35	AUD 0.32	228.51K
2026-08-21	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	72.25K
2026-08-20	AUD 0.34	-1.43%	AUD 0.34	AUD 0.35	AUD 0.34	44.44K
2026-08-19	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	54.66K
2026-08-18	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	75.58K
2026-08-17	AUD 0.35	+7.69%	AUD 0.34	AUD 0.35	AUD 0.34	169.60K
2026-08-14	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	57.23K
2026-08-13	AUD 0.34	-1.45%	AUD 0.35	AUD 0.35	AUD 0.34	73.68K
2026-08-12	AUD 0.34	+6.15%	AUD 0.33	AUD 0.34	AUD 0.33	319.49K
2026-08-11	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	59.19K
2026-08-10	AUD 0.33	+1.54%	AUD 0.32	AUD 0.33	AUD 0.32	48.01K
2026-08-07	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	66.20K
2026-08-06	AUD 0.33	+1.54%	AUD 0.33	AUD 0.33	AUD 0.32	138.46K
2026-08-05	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	34.92K
2026-08-04	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.32	78.21K
2026-08-03	AUD 0.33	+4.76%	AUD 0.32	AUD 0.33	AUD 0.31	422.69K
2026-07-31	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	55.96K
2026-07-30	AUD 0.31	-3.08%	AUD 0.33	AUD 0.33	AUD 0.31	169.92K
2026-07-29	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.31	38.25K
2026-07-28	AUD 0.32	+1.59%	AUD 0.32	AUD 0.32	AUD 0.31	58.52K
2026-07-27	AUD 0.31	-1.56%	AUD 0.33	AUD 0.33	AUD 0.31	151.03K
2026-07-24	AUD 0.32	-1.54%	AUD 0.33	AUD 0.33	AUD 0.31	63.05K
2026-07-23	AUD 0.32	-2.99%	AUD 0.33	AUD 0.33	AUD 0.32	52.05K
2026-07-22	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	124.76K
2026-07-21	AUD 0.32	+1.59%	AUD 0.32	AUD 0.33	AUD 0.31	102.99K
2026-07-20	AUD 0.31	-3.08%	AUD 0.33	AUD 0.34	AUD 0.31	249.53K
2026-07-17	AUD 0.32	-0.76%	AUD 0.32	AUD 0.33	AUD 0.32	50.30K
2026-07-16	AUD 0.33	+0.77%	AUD 0.32	AUD 0.33	AUD 0.32	25.61K
2026-07-15	AUD 0.32	+1.56%	AUD 0.33	AUD 0.33	AUD 0.32	73.12K
2026-07-14	AUD 0.32	0.00%	AUD 0.33	AUD 0.34	AUD 0.32	32.91K
2026-07-13	AUD 0.32	+6.67%	AUD 0.31	AUD 0.32	AUD 0.30	141.93K
2026-07-10	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	71.81K
2026-07-09	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	86.97K
2026-07-08	AUD 0.30	-1.64%	AUD 0.31	AUD 0.31	AUD 0.30	47.77K
2026-07-07	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.30	102.48K
2026-07-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	44.20K
2026-07-03	AUD 0.30	0.00%	AUD 0.31	AUD 0.32	AUD 0.30	99.56K
2026-07-02	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	140.50K
2026-07-01	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	127.24K
2026-06-30	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.28	810.76K
2026-06-29	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	316.52K
2026-06-26	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	228.44K
2026-06-25	AUD 0.30	-0.83%	AUD 0.31	AUD 0.31	AUD 0.29	847.37K
2026-06-24	AUD 0.30	+0.83%	AUD 0.31	AUD 0.31	AUD 0.30	85.18K
2026-06-23	AUD 0.30	-3.23%	AUD 0.31	AUD 0.32	AUD 0.30	449.91K
2026-06-22	AUD 0.31	-1.59%	AUD 0.32	AUD 0.32	AUD 0.29	789.61K
2026-06-19	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	393.31K
2026-06-18	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	233.67K
2026-06-17	AUD 0.32	0.00%	AUD 0.34	AUD 0.34	AUD 0.31	154.11K
2026-06-16	AUD 0.32	-3.03%	AUD 0.33	AUD 0.33	AUD 0.31	464.22K
2026-06-15	AUD 0.33	+1.54%	AUD 0.35	AUD 0.35	AUD 0.33	168.72K
2026-06-12	AUD 0.32	-2.99%	AUD 0.33	AUD 0.34	AUD 0.32	103.87K
2026-06-11	AUD 0.34	+1.52%	AUD 0.33	AUD 0.34	AUD 0.33	134.23K
2026-06-10	AUD 0.33	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	99.10K
2026-06-09	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.32	686.37K
2026-06-05	AUD 0.36	-1.37%	AUD 0.37	AUD 0.37	AUD 0.35	86.54K
2026-06-04	AUD 0.37	-3.95%	AUD 0.38	AUD 0.38	AUD 0.36	27.25K
2026-06-03	AUD 0.38	+5.56%	AUD 0.37	AUD 0.38	AUD 0.36	135.41K
2026-06-02	AUD 0.36	0.00%	AUD 0.38	AUD 0.38	AUD 0.36	74.55K
2026-06-01	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.36	139.95K
2026-05-29	AUD 0.38	+2.67%	AUD 0.37	AUD 0.40	AUD 0.37	209.38K