Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 6.17
+0.08 (1.31%)
Aug 11, 2025, 12:47 PM AEST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.14 | 6.15 | 6.04 | 6.09 | 6.09 | -0.98% | 226,034 |
| Aug 7, 2025 | 6.09 | 6.17 | 6.05 | 6.15 | 6.15 | 1.15% | 576,287 |
| Aug 6, 2025 | 6.09 | 6.09 | 6.01 | 6.08 | 6.08 | 1.00% | 310,129 |
| Aug 5, 2025 | 6.03 | 6.14 | 5.99 | 6.02 | 6.02 | -0.33% | 275,937 |
| Aug 4, 2025 | 5.84 | 6.09 | 5.73 | 6.04 | 6.04 | -0.82% | 274,603 |
| Aug 1, 2025 | 6.01 | 6.11 | 6.01 | 6.09 | 6.09 | 1.33% | 344,672 |
| Jul 31, 2025 | 5.92 | 6.08 | 5.90 | 6.01 | 6.01 | 0.50% | 366,690 |
| Jul 30, 2025 | 5.99 | 6.01 | 5.91 | 5.98 | 5.98 | - | 473,632 |
| Jul 29, 2025 | 5.88 | 6.01 | 5.85 | 5.98 | 5.98 | 1.36% | 304,675 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.87 | 5.90 | 5.90 | -1.50% | 244,170 |
| Jul 25, 2025 | 6.03 | 6.08 | 5.97 | 5.99 | 5.99 | -1.16% | 256,545 |
| Jul 24, 2025 | 6.05 | 6.13 | 5.95 | 6.06 | 6.06 | 0.83% | 481,558 |
| Jul 23, 2025 | 5.85 | 6.13 | 5.84 | 6.01 | 6.01 | 3.26% | 1,292,940 |
| Jul 22, 2025 | 5.87 | 5.98 | 5.82 | 5.82 | 5.82 | -0.34% | 517,312 |
| Jul 21, 2025 | 5.77 | 5.90 | 5.74 | 5.84 | 5.84 | 1.04% | 501,679 |
| Jul 18, 2025 | 5.73 | 5.84 | 5.66 | 5.78 | 5.78 | 1.23% | 521,789 |
| Jul 17, 2025 | 5.60 | 5.76 | 5.54 | 5.71 | 5.71 | 1.60% | 1,071,614 |
| Jul 16, 2025 | 5.59 | 5.67 | 5.52 | 5.62 | 5.62 | 1.08% | 696,253 |
| Jul 15, 2025 | 5.42 | 5.68 | 5.36 | 5.56 | 5.56 | 4.91% | 1,376,696 |
| Jul 14, 2025 | 5.21 | 5.43 | 5.17 | 5.30 | 5.30 | 10.88% | 1,019,684 |
| Jul 11, 2025 | 4.82 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 218,670 |
| Jul 10, 2025 | 4.88 | 4.90 | 4.76 | 4.82 | 4.82 | -0.82% | 410,868 |
| Jul 9, 2025 | 4.86 | 4.89 | 4.81 | 4.86 | 4.86 | - | 320,824 |
| Jul 8, 2025 | 4.72 | 4.88 | 4.68 | 4.86 | 4.86 | 2.32% | 612,599 |
| Jul 7, 2025 | 4.82 | 4.88 | 4.73 | 4.75 | 4.75 | -1.45% | 967,283 |
| Jul 4, 2025 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | -1.63% | 473,591 |
| Jul 3, 2025 | 4.91 | 4.94 | 4.81 | 4.90 | 4.90 | -0.20% | 703,977 |
| Jul 2, 2025 | 4.87 | 4.97 | 4.86 | 4.91 | 4.91 | 0.82% | 935,401 |
| Jul 1, 2025 | 4.92 | 4.94 | 4.85 | 4.87 | 4.87 | -2.21% | 646,438 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.80 | 4.98 | 4.98 | 2.68% | 413,710 |
| Jun 27, 2025 | 4.85 | 4.93 | 4.81 | 4.85 | 4.85 | 0.21% | 305,170 |
| Jun 26, 2025 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | -0.21% | 579,070 |
| Jun 25, 2025 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | -0.21% | 763,712 |
| Jun 24, 2025 | 4.90 | 4.92 | 4.80 | 4.86 | 4.86 | -1.42% | 488,856 |
| Jun 23, 2025 | 5.02 | 5.03 | 4.91 | 4.93 | 4.93 | -2.57% | 199,672 |
| Jun 20, 2025 | 5.05 | 5.12 | 5.03 | 5.06 | 5.06 | 0.60% | 1,073,590 |
| Jun 19, 2025 | 5.00 | 5.03 | 4.98 | 5.03 | 5.03 | -0.59% | 356,552 |
| Jun 18, 2025 | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | 1.61% | 497,222 |
| Jun 17, 2025 | 5.01 | 5.02 | 4.94 | 4.98 | 4.98 | -0.40% | 381,452 |
| Jun 16, 2025 | 4.94 | 5.05 | 4.90 | 5.00 | 5.00 | 1.42% | 617,256 |
| Jun 13, 2025 | 5.07 | 5.07 | 4.87 | 4.93 | 4.93 | -1.79% | 301,221 |
| Jun 12, 2025 | 5.03 | 5.06 | 4.97 | 5.02 | 5.02 | -0.40% | 229,381 |
| Jun 11, 2025 | 5.08 | 5.11 | 5.03 | 5.04 | 5.04 | -0.59% | 602,065 |
| Jun 10, 2025 | 5.07 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 205,867 |
| Jun 6, 2025 | 5.13 | 5.21 | 5.08 | 5.11 | 5.11 | -0.39% | 155,361 |
| Jun 5, 2025 | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | -0.39% | 328,431 |
| Jun 4, 2025 | 5.19 | 5.23 | 5.12 | 5.15 | 5.15 | -0.58% | 84,980 |
| Jun 3, 2025 | 5.22 | 5.31 | 5.16 | 5.18 | 5.18 | -0.19% | 252,175 |
| Jun 2, 2025 | 5.14 | 5.20 | 5.09 | 5.19 | 5.19 | 1.76% | 342,016 |
| May 30, 2025 | 5.35 | 5.35 | 5.06 | 5.10 | 5.10 | -0.78% | 579,092 |