Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 4.960
-0.110 (-2.17%)
At close: Jan 30, 2026
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | -2.17% | 365,002 |
| Jan 29, 2026 | 5.30 | 5.31 | 5.02 | 5.07 | 5.07 | -4.34% | 806,154 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.03% | 468,883 |
| Jan 27, 2026 | 5.09 | 5.44 | 5.09 | 5.41 | 5.41 | 2.46% | 226,875 |
| Jan 23, 2026 | 5.31 | 5.36 | 5.16 | 5.28 | 5.28 | 1.93% | 422,690 |
| Jan 22, 2026 | 5.20 | 5.32 | 5.16 | 5.18 | 5.18 | 0.39% | 748,522 |
| Jan 21, 2026 | 5.27 | 5.34 | 5.10 | 5.16 | 5.16 | -4.09% | 503,539 |
| Jan 20, 2026 | 5.39 | 5.58 | 5.25 | 5.38 | 5.38 | 2.28% | 298,516 |
| Jan 19, 2026 | 5.49 | 5.51 | 5.24 | 5.26 | 5.26 | -4.19% | 210,940 |
| Jan 16, 2026 | 5.41 | 5.51 | 5.41 | 5.49 | 5.49 | 1.29% | 98,154 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -1.28% | 235,452 |
| Jan 14, 2026 | 5.34 | 5.49 | 5.34 | 5.49 | 5.49 | 2.04% | 120,156 |
| Jan 13, 2026 | 5.30 | 5.38 | 5.28 | 5.38 | 5.38 | 1.13% | 108,546 |
| Jan 12, 2026 | 5.30 | 5.36 | 5.25 | 5.32 | 5.32 | 0.38% | 240,481 |
| Jan 9, 2026 | 5.22 | 5.37 | 5.22 | 5.30 | 5.30 | -0.19% | 66,617 |
| Jan 8, 2026 | 5.39 | 5.39 | 5.22 | 5.31 | 5.31 | 0.19% | 168,352 |
| Jan 7, 2026 | 5.26 | 5.35 | 5.26 | 5.30 | 5.30 | -0.19% | 262,527 |
| Jan 6, 2026 | 5.30 | 5.39 | 5.26 | 5.31 | 5.31 | 0.95% | 237,243 |
| Jan 5, 2026 | 5.34 | 5.34 | 5.19 | 5.26 | 5.26 | -0.75% | 229,655 |
| Jan 2, 2026 | 5.28 | 5.32 | 5.25 | 5.30 | 5.30 | 0.38% | 53,700 |
| Dec 31, 2025 | 5.26 | 5.29 | 5.24 | 5.28 | 5.28 | 0.38% | 62,619 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.25 | 5.26 | 5.26 | -0.57% | 88,371 |
| Dec 29, 2025 | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | - | 129,607 |
| Dec 24, 2025 | 5.41 | 5.42 | 5.25 | 5.29 | 5.29 | -2.22% | 114,488 |
| Dec 23, 2025 | 5.39 | 5.44 | 5.37 | 5.41 | 5.41 | 0.19% | 277,966 |
| Dec 22, 2025 | 5.50 | 5.59 | 5.39 | 5.40 | 5.40 | -1.28% | 260,420 |
| Dec 19, 2025 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 1.86% | 512,381 |
| Dec 18, 2025 | 5.30 | 5.40 | 5.28 | 5.37 | 5.37 | 1.32% | 251,018 |
| Dec 17, 2025 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | 0.57% | 151,249 |
| Dec 16, 2025 | 5.36 | 5.37 | 5.22 | 5.27 | 5.27 | -2.23% | 355,249 |
| Dec 15, 2025 | 5.40 | 5.41 | 5.31 | 5.39 | 5.39 | 0.94% | 190,962 |
| Dec 12, 2025 | 5.40 | 5.44 | 5.27 | 5.34 | 5.34 | -1.11% | 200,915 |
| Dec 11, 2025 | 5.42 | 5.46 | 5.36 | 5.40 | 5.40 | - | 215,123 |
| Dec 10, 2025 | 5.61 | 5.61 | 5.37 | 5.40 | 5.40 | -3.05% | 590,648 |
| Dec 9, 2025 | 5.52 | 5.60 | 5.51 | 5.57 | 5.57 | 0.54% | 356,087 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.47 | 5.54 | 5.54 | 0.54% | 223,242 |
| Dec 5, 2025 | 5.57 | 5.60 | 5.48 | 5.51 | 5.51 | -1.43% | 495,877 |
| Dec 4, 2025 | 5.60 | 5.63 | 5.55 | 5.59 | 5.59 | -0.18% | 227,769 |
| Dec 3, 2025 | 5.68 | 5.74 | 5.51 | 5.60 | 5.60 | -1.23% | 448,550 |
| Dec 2, 2025 | 5.70 | 5.78 | 5.66 | 5.67 | 5.67 | -1.05% | 367,724 |
| Dec 1, 2025 | 6.03 | 6.03 | 5.72 | 5.73 | 5.73 | -1.21% | 367,888 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.77 | 5.80 | 5.80 | -1.19% | 262,564 |
| Nov 27, 2025 | 5.94 | 6.00 | 5.83 | 5.87 | 5.87 | -1.51% | 223,594 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.95 | 5.96 | 5.96 | 0.17% | 440,815 |
| Nov 25, 2025 | 5.95 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 382,430 |
| Nov 24, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.25% | 876,444 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.65 | 5.77 | 5.77 | 0.35% | 434,864 |
| Nov 20, 2025 | 5.70 | 5.81 | 5.70 | 5.75 | 5.75 | 1.23% | 607,311 |
| Nov 19, 2025 | 5.70 | 5.73 | 5.63 | 5.68 | 5.68 | -0.87% | 298,974 |
| Nov 18, 2025 | 5.85 | 5.91 | 5.72 | 5.73 | 5.73 | -2.72% | 563,514 |