Equity Trustees Limited - Hejaz Property Fund (ASX:HJZP)
Australia · Delayed Price · Currency is AUD 0.7900
0.00 (0.00%)
Last updated: Sep 26, 2025, 10:27 AM AEST
ASX:HJZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 969 |
| Sep 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,934 |
| Sep 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 5,047 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 439 |
| Sep 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 851 |
| Sep 22, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 1,417 |
| Sep 19, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 357 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 711 |
| Sep 17, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.63% | 2,011 |
| Sep 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.85% | 1,990 |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 692 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 6 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 7 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.62% | 1,038 |
| Sep 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 1,466 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 626 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 42 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 32 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 343 |
| Sep 1, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.62% | 2,419 |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 995 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 1,258 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 3,344 |
| Aug 26, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 4 |
| Aug 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 18,063 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 65 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,136 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | 1,764 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 8,533 |
| Aug 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 1,931 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 663 |
| Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 6 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 2,602 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 119 |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 91 |
| Aug 8, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 1,806 |
| Aug 7, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 4,232 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 1,380 |
| Aug 5, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.65% | 3,395 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 1,557 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | 1,548 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 2,624 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | 115 |
| Jul 29, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.90% | 2,171 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 979 |
| Jul 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 2,342 |
| Jul 24, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 386 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,104 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 379 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 177 |