Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 4.830
+0.030 (0.63%)
Apr 7, 2026, 4:10 PM AEST
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.00 | 5.00 | 4.78 | 4.80 | 4.80 | -3.42% | 378,562 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.92 | 4.97 | 4.97 | 1.02% | 260,970 |
| Mar 31, 2026 | 4.80 | 4.98 | 4.79 | 4.92 | 4.92 | 2.07% | 1,095,957 |
| Mar 30, 2026 | 4.97 | 4.97 | 4.76 | 4.82 | 4.82 | -3.21% | 353,729 |
| Mar 27, 2026 | 4.93 | 5.02 | 4.90 | 4.98 | 4.98 | -0.40% | 356,564 |
| Mar 26, 2026 | 5.15 | 5.15 | 4.97 | 5.00 | 5.00 | 0.60% | 383,006 |
| Mar 25, 2026 | 4.77 | 5.02 | 4.77 | 4.97 | 4.97 | 3.54% | 261,345 |
| Mar 24, 2026 | 4.79 | 4.89 | 4.77 | 4.80 | 4.80 | 0.84% | 253,671 |
| Mar 23, 2026 | 4.53 | 4.77 | 4.53 | 4.76 | 4.76 | 5.31% | 482,946 |
| Mar 20, 2026 | 4.80 | 4.86 | 4.52 | 4.52 | 4.52 | -5.44% | 2,645,951 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.77 | 4.78 | 4.78 | -4.97% | 652,594 |
| Mar 18, 2026 | 5.06 | 5.22 | 5.02 | 5.03 | 5.03 | -0.40% | 718,814 |
| Mar 17, 2026 | 5.03 | 5.09 | 5.02 | 5.05 | 5.05 | 0.40% | 140,625 |
| Mar 16, 2026 | 5.19 | 5.19 | 4.99 | 5.03 | 5.03 | -1.18% | 174,935 |
| Mar 13, 2026 | 5.00 | 5.09 | 4.99 | 5.09 | 5.09 | - | 144,358 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.02 | 5.09 | 5.09 | -2.86% | 366,304 |
| Mar 11, 2026 | 5.32 | 5.36 | 5.18 | 5.24 | 5.24 | -1.50% | 588,144 |
| Mar 10, 2026 | 5.17 | 5.35 | 5.17 | 5.32 | 5.32 | 3.30% | 276,251 |
| Mar 9, 2026 | 5.12 | 5.18 | 4.95 | 5.15 | 5.15 | -0.19% | 384,289 |
| Mar 6, 2026 | 5.17 | 5.19 | 4.96 | 5.16 | 5.16 | 1.78% | 347,318 |
| Mar 5, 2026 | 5.05 | 5.17 | 5.05 | 5.07 | 5.07 | 0.60% | 300,209 |
| Mar 4, 2026 | 5.15 | 5.18 | 5.03 | 5.04 | 5.04 | -2.70% | 300,526 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | 0.19% | 257,719 |
| Mar 2, 2026 | 5.25 | 5.32 | 5.17 | 5.17 | 5.17 | -2.45% | 290,063 |
| Feb 27, 2026 | 5.20 | 5.33 | 5.20 | 5.30 | 5.30 | 1.34% | 567,189 |
| Feb 26, 2026 | 5.11 | 5.29 | 5.10 | 5.23 | 5.23 | 2.35% | 277,113 |
| Feb 25, 2026 | 4.95 | 5.13 | 4.90 | 5.11 | 5.11 | 4.29% | 553,511 |
| Feb 24, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.59% | 434,799 |
| Feb 23, 2026 | 5.15 | 5.21 | 5.06 | 5.19 | 5.19 | 0.97% | 386,096 |
| Feb 20, 2026 | 5.27 | 5.35 | 5.11 | 5.14 | 5.09 | -2.47% | 449,197 |
| Feb 19, 2026 | 5.17 | 5.39 | 5.04 | 5.27 | 5.22 | 2.93% | 1,047,347 |
| Feb 18, 2026 | 4.82 | 5.17 | 4.81 | 5.12 | 5.07 | 16.36% | 2,019,858 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.37 | 4.40 | 4.36 | -2.00% | 667,214 |
| Feb 16, 2026 | 4.42 | 4.51 | 4.41 | 4.49 | 4.45 | 1.58% | 391,192 |
| Feb 13, 2026 | 4.42 | 4.46 | 4.33 | 4.42 | 4.38 | -2.21% | 591,903 |
| Feb 12, 2026 | 4.70 | 4.73 | 4.50 | 4.52 | 4.48 | -3.83% | 628,228 |
| Feb 11, 2026 | 4.71 | 4.72 | 4.49 | 4.70 | 4.65 | 2.40% | 425,847 |
| Feb 10, 2026 | 4.61 | 4.70 | 4.56 | 4.59 | 4.55 | -0.43% | 233,311 |
| Feb 9, 2026 | 4.55 | 4.64 | 4.48 | 4.61 | 4.57 | 3.36% | 442,351 |
| Feb 6, 2026 | 4.67 | 4.67 | 4.30 | 4.46 | 4.42 | -5.71% | 801,206 |
| Feb 5, 2026 | 4.68 | 4.86 | 4.65 | 4.73 | 4.68 | 1.72% | 795,673 |
| Feb 4, 2026 | 4.98 | 5.01 | 4.58 | 4.65 | 4.60 | -6.25% | 709,664 |
| Feb 3, 2026 | 5.00 | 5.02 | 4.89 | 4.96 | 4.91 | -0.20% | 292,248 |
| Feb 2, 2026 | 4.96 | 5.08 | 4.92 | 4.97 | 4.92 | 0.20% | 261,482 |
| Jan 30, 2026 | 5.05 | 5.07 | 4.96 | 4.96 | 4.91 | -2.17% | 365,002 |
| Jan 29, 2026 | 5.30 | 5.31 | 5.02 | 5.07 | 5.02 | -4.34% | 806,154 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.25 | -2.03% | 468,883 |
| Jan 27, 2026 | 5.09 | 5.44 | 5.09 | 5.41 | 5.36 | 2.46% | 233,828 |
| Jan 23, 2026 | 5.31 | 5.36 | 5.16 | 5.28 | 5.23 | 1.93% | 422,690 |
| Jan 22, 2026 | 5.20 | 5.32 | 5.16 | 5.18 | 5.13 | 0.39% | 748,522 |