Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 5.79
+0.02 (0.35%)
Sep 11, 2025, 4:12 PM AEST
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.75 | 5.80 | 5.72 | 5.79 | 5.79 | 0.35% | 141,628 |
| Sep 10, 2025 | 5.76 | 5.81 | 5.73 | 5.77 | 5.77 | -0.17% | 195,562 |
| Sep 9, 2025 | 5.77 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 171,145 |
| Sep 8, 2025 | 5.74 | 5.82 | 5.74 | 5.79 | 5.79 | 0.70% | 153,424 |
| Sep 5, 2025 | 5.73 | 5.77 | 5.71 | 5.75 | 5.75 | 0.70% | 169,479 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -0.70% | 343,570 |
| Sep 3, 2025 | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | -1.37% | 630,108 |
| Sep 2, 2025 | 5.81 | 5.85 | 5.73 | 5.83 | 5.83 | 0.52% | 640,987 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -2.68% | 471,721 |
| Aug 29, 2025 | 5.84 | 5.98 | 5.83 | 5.96 | 5.96 | 2.58% | 363,665 |
| Aug 28, 2025 | 5.84 | 5.84 | 5.68 | 5.81 | 5.81 | 1.22% | 418,527 |
| Aug 27, 2025 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 1.95% | 384,186 |
| Aug 26, 2025 | 5.43 | 5.67 | 5.43 | 5.63 | 5.63 | 2.36% | 880,793 |
| Aug 25, 2025 | 5.42 | 5.63 | 5.42 | 5.50 | 5.50 | -1.79% | 480,832 |
| Aug 22, 2025 | 5.63 | 5.64 | 5.54 | 5.60 | 5.55 | - | 516,237 |
| Aug 21, 2025 | 5.53 | 5.65 | 5.45 | 5.60 | 5.55 | - | 1,015,158 |
| Aug 20, 2025 | 5.86 | 5.86 | 5.00 | 5.60 | 5.55 | -5.88% | 2,483,828 |
| Aug 19, 2025 | 5.96 | 5.97 | 5.89 | 5.95 | 5.90 | - | 221,058 |
| Aug 18, 2025 | 5.99 | 6.04 | 5.90 | 5.95 | 5.90 | -1.49% | 185,868 |
| Aug 15, 2025 | 6.08 | 6.08 | 5.98 | 6.04 | 5.99 | -0.49% | 159,756 |
| Aug 14, 2025 | 6.18 | 6.20 | 6.05 | 6.07 | 6.02 | -1.14% | 268,035 |
| Aug 13, 2025 | 6.09 | 6.19 | 6.08 | 6.14 | 6.09 | 0.82% | 586,480 |
| Aug 12, 2025 | 6.10 | 6.17 | 6.04 | 6.09 | 6.04 | -0.98% | 174,528 |
| Aug 11, 2025 | 6.10 | 6.18 | 6.06 | 6.15 | 6.10 | 0.99% | 666,232 |
| Aug 8, 2025 | 6.14 | 6.15 | 6.04 | 6.09 | 6.04 | -0.98% | 226,034 |
| Aug 7, 2025 | 6.09 | 6.17 | 6.05 | 6.15 | 6.10 | 1.15% | 576,287 |
| Aug 6, 2025 | 6.09 | 6.09 | 6.01 | 6.08 | 6.03 | 1.00% | 310,129 |
| Aug 5, 2025 | 6.03 | 6.14 | 5.99 | 6.02 | 5.97 | -0.33% | 275,937 |
| Aug 4, 2025 | 5.84 | 6.09 | 5.73 | 6.04 | 5.99 | -0.82% | 274,603 |
| Aug 1, 2025 | 6.01 | 6.11 | 6.01 | 6.09 | 6.04 | 1.33% | 344,672 |
| Jul 31, 2025 | 5.92 | 6.08 | 5.90 | 6.01 | 5.96 | 0.50% | 366,690 |
| Jul 30, 2025 | 5.99 | 6.01 | 5.91 | 5.98 | 5.93 | - | 473,632 |
| Jul 29, 2025 | 5.88 | 6.01 | 5.85 | 5.98 | 5.93 | 1.36% | 304,675 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.87 | 5.90 | 5.85 | -1.50% | 244,170 |
| Jul 25, 2025 | 6.03 | 6.08 | 5.97 | 5.99 | 5.94 | -1.16% | 256,545 |
| Jul 24, 2025 | 6.05 | 6.13 | 5.95 | 6.06 | 6.01 | 0.83% | 481,558 |
| Jul 23, 2025 | 5.85 | 6.13 | 5.84 | 6.01 | 5.96 | 3.26% | 1,292,940 |
| Jul 22, 2025 | 5.87 | 5.98 | 5.82 | 5.82 | 5.77 | -0.34% | 517,312 |
| Jul 21, 2025 | 5.77 | 5.90 | 5.74 | 5.84 | 5.79 | 1.04% | 501,679 |
| Jul 18, 2025 | 5.73 | 5.84 | 5.66 | 5.78 | 5.73 | 1.23% | 521,789 |
| Jul 17, 2025 | 5.60 | 5.76 | 5.54 | 5.71 | 5.66 | 1.60% | 1,071,614 |
| Jul 16, 2025 | 5.59 | 5.67 | 5.52 | 5.62 | 5.57 | 1.08% | 696,253 |
| Jul 15, 2025 | 5.42 | 5.68 | 5.36 | 5.56 | 5.51 | 4.91% | 1,376,696 |
| Jul 14, 2025 | 5.21 | 5.43 | 5.17 | 5.30 | 5.25 | 10.88% | 1,019,684 |
| Jul 11, 2025 | 4.82 | 4.86 | 4.76 | 4.78 | 4.74 | -0.83% | 218,670 |
| Jul 10, 2025 | 4.88 | 4.90 | 4.76 | 4.82 | 4.78 | -0.82% | 410,868 |
| Jul 9, 2025 | 4.86 | 4.89 | 4.81 | 4.86 | 4.82 | - | 320,824 |
| Jul 8, 2025 | 4.72 | 4.88 | 4.68 | 4.86 | 4.82 | 2.32% | 612,599 |
| Jul 7, 2025 | 4.82 | 4.88 | 4.73 | 4.75 | 4.71 | -1.45% | 967,283 |
| Jul 4, 2025 | 4.95 | 4.95 | 4.81 | 4.82 | 4.78 | -1.63% | 473,591 |