Skip to main content
logo
Hawthorn Resources Limited (ASX:HAW)
Australia flag Australia · Delayed Price · Currency is AUD
0.0980
+0.0030 (3.16%)
May 27, 2026, 10:21 AM AEST

Hawthorn Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20260.100.100.100.10-3.16%74,259
May 26, 20260.100.100.100.100.10-11,750
May 25, 20260.100.110.100.100.10-2.06%160,393
May 22, 20260.100.100.100.100.10-1.02%6,044
May 20, 20260.100.100.100.100.10-21,168
May 19, 20260.100.100.100.100.101.03%104,376
May 18, 20260.100.100.100.100.10-1.02%143,266
May 15, 20260.100.100.100.100.10-2.00%9,497
May 14, 20260.100.100.100.100.105.26%112,403
May 13, 20260.100.100.090.100.10-5.00%247,062
May 11, 20260.100.100.100.100.102.04%294,682
May 8, 20260.100.100.100.100.10-2.00%199,311
May 7, 20260.100.100.100.100.10-29,052
May 6, 20260.100.100.100.100.10-54,545
May 4, 20260.100.100.100.100.101.01%10,244
Apr 30, 20260.100.100.100.100.10-24,092
Apr 29, 20260.100.100.100.100.10-5.71%114,966
Apr 27, 20260.100.110.100.110.115.00%441,113
Apr 24, 20260.100.100.100.100.10-4.76%944
Apr 23, 20260.100.110.100.110.11-4.55%158,400
Apr 22, 20260.110.110.110.110.11-163
Apr 21, 20260.110.110.110.110.114.76%86,713
Apr 20, 20260.110.110.110.110.115.00%9,419
Apr 15, 20260.100.100.100.100.10-14,101
Apr 13, 20260.100.100.100.100.104.17%1,200
Apr 9, 20260.100.100.100.100.101.05%3,680
Apr 8, 20260.090.100.090.100.106.74%194,441
Apr 7, 20260.090.090.090.090.09-1.11%192,303
Mar 31, 20260.090.090.090.090.092.27%10,000
Mar 30, 20260.090.090.090.090.092.33%5,882
Mar 25, 20260.090.090.090.090.09-18,806
Mar 24, 20260.090.090.090.090.09-56,730
Mar 23, 20260.090.090.090.090.09-1.15%313,593
Mar 20, 20260.090.090.090.090.09-28,133
Mar 19, 20260.090.090.090.090.09-3.33%345,501
Mar 17, 20260.100.100.090.090.09-5.26%3,800
Mar 16, 20260.100.100.100.100.10-86,821
Mar 13, 20260.090.100.090.100.106.74%292,628
Mar 11, 20260.090.090.090.090.09-9.18%406,496
Mar 10, 20260.100.100.100.100.10-258,032
Mar 9, 20260.110.110.100.100.10-10.91%182,758
Mar 6, 20260.110.110.110.110.11-982,295
Mar 5, 20260.110.110.110.110.11-4.35%89,339
Mar 3, 20260.110.120.110.120.124.55%192,064
Mar 2, 20260.100.110.100.110.114.76%1,336,079
Feb 27, 20260.120.120.110.110.11-4.55%582,588
Feb 26, 20260.120.120.110.110.11-8.33%83,268
Feb 25, 20260.130.130.120.120.12-4.00%191,469
Feb 24, 20260.130.130.130.130.13-171,396
Feb 23, 20260.130.130.130.130.134.17%4,000