Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 3.460
+0.010 (0.29%)
Aug 28, 2026, 4:10 PM AEST
Hansen Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.47 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 819,675 |
| Aug 27, 2026 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 1,785,703 |
| Aug 26, 2026 | 3.43 | 3.51 | 3.41 | 3.50 | 3.50 | 1.74% | 2,180,035 |
| Aug 25, 2026 | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | 3.30% | 1,867,944 |
| Aug 24, 2026 | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | 3.74% | 1,880,791 |
| Aug 21, 2026 | 3.24 | 3.32 | 3.13 | 3.26 | 3.21 | 1.24% | 3,403,190 |
| Aug 20, 2026 | 3.37 | 3.40 | 3.16 | 3.22 | 3.17 | -3.88% | 4,772,624 |
| Aug 19, 2026 | 3.28 | 3.64 | 3.01 | 3.35 | 3.30 | -21.18% | 10,155,754 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.19 | 4.25 | 4.18 | 0.47% | 618,385 |
| Aug 17, 2026 | 4.33 | 4.37 | 4.20 | 4.23 | 4.17 | -2.98% | 393,044 |
| Aug 14, 2026 | 4.39 | 4.39 | 4.29 | 4.36 | 4.29 | 1.63% | 254,605 |
| Aug 13, 2026 | 4.30 | 4.35 | 4.27 | 4.29 | 4.22 | - | 302,709 |
| Aug 12, 2026 | 4.40 | 4.45 | 4.26 | 4.29 | 4.22 | -3.38% | 336,727 |
| Aug 11, 2026 | 4.45 | 4.49 | 4.39 | 4.44 | 4.37 | -0.45% | 253,897 |
| Aug 10, 2026 | 4.49 | 4.55 | 4.42 | 4.46 | 4.39 | - | 211,524 |
| Aug 7, 2026 | 4.42 | 4.49 | 4.42 | 4.46 | 4.39 | 0.68% | 175,409 |
| Aug 6, 2026 | 4.50 | 4.51 | 4.41 | 4.43 | 4.36 | -1.99% | 413,179 |
| Aug 5, 2026 | 4.41 | 4.53 | 4.41 | 4.52 | 4.45 | 2.73% | 366,925 |
| Aug 4, 2026 | 4.30 | 4.43 | 4.30 | 4.40 | 4.33 | 3.53% | 467,252 |
| Aug 3, 2026 | 4.28 | 4.28 | 4.19 | 4.25 | 4.18 | 0.47% | 220,379 |
| Jul 31, 2026 | 4.26 | 4.26 | 4.14 | 4.23 | 4.17 | 0.24% | 353,952 |
| Jul 30, 2026 | 4.15 | 4.26 | 4.11 | 4.22 | 4.16 | 1.44% | 377,999 |
| Jul 29, 2026 | 4.00 | 4.19 | 3.97 | 4.16 | 4.10 | 4.00% | 400,732 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.89 | 4.00 | 3.94 | 1.27% | 547,995 |
| Jul 27, 2026 | 3.99 | 4.05 | 3.91 | 3.95 | 3.89 | -0.75% | 460,948 |
| Jul 24, 2026 | 4.08 | 4.08 | 3.96 | 3.98 | 3.92 | -2.93% | 473,508 |
| Jul 23, 2026 | 4.22 | 4.23 | 4.08 | 4.10 | 4.04 | -3.98% | 446,606 |
| Jul 22, 2026 | 4.18 | 4.28 | 4.10 | 4.27 | 4.20 | 1.91% | 491,826 |
| Jul 21, 2026 | 4.08 | 4.23 | 4.08 | 4.19 | 4.13 | 1.45% | 406,413 |
| Jul 20, 2026 | 4.14 | 4.17 | 4.08 | 4.13 | 4.07 | -0.24% | 401,661 |
| Jul 17, 2026 | 4.16 | 4.17 | 4.12 | 4.14 | 4.08 | -0.48% | 475,245 |
| Jul 16, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.10 | - | 510,185 |
| Jul 15, 2026 | 4.20 | 4.21 | 4.12 | 4.16 | 4.10 | -0.72% | 404,294 |
| Jul 14, 2026 | 4.30 | 4.34 | 4.13 | 4.19 | 4.13 | -3.46% | 638,108 |
| Jul 13, 2026 | 4.18 | 4.38 | 4.11 | 4.34 | 4.27 | 3.33% | 693,962 |
| Jul 10, 2026 | 4.23 | 4.24 | 4.16 | 4.20 | 4.14 | 0.24% | 540,814 |
| Jul 9, 2026 | 4.28 | 4.28 | 4.16 | 4.19 | 4.13 | -0.95% | 441,948 |
| Jul 8, 2026 | 4.26 | 4.26 | 4.10 | 4.23 | 4.17 | -0.70% | 720,695 |
| Jul 7, 2026 | 4.37 | 4.52 | 4.25 | 4.26 | 4.19 | -3.18% | 501,450 |
| Jul 6, 2026 | 4.40 | 4.41 | 4.33 | 4.40 | 4.33 | 0.23% | 230,888 |
| Jul 3, 2026 | 4.40 | 4.50 | 4.35 | 4.39 | 4.32 | -1.57% | 372,930 |
| Jul 2, 2026 | 4.56 | 4.56 | 4.41 | 4.46 | 4.39 | -1.98% | 211,112 |
| Jul 1, 2026 | 4.59 | 4.61 | 4.46 | 4.55 | 4.48 | 2.48% | 439,810 |
| Jun 30, 2026 | 4.49 | 4.53 | 4.43 | 4.44 | 4.37 | - | 265,554 |
| Jun 29, 2026 | 4.29 | 4.49 | 4.29 | 4.44 | 4.37 | 3.26% | 464,626 |
| Jun 26, 2026 | 4.28 | 4.33 | 4.23 | 4.30 | 4.23 | 0.70% | 477,171 |
| Jun 25, 2026 | 4.25 | 4.32 | 4.24 | 4.27 | 4.20 | 0.47% | 499,099 |
| Jun 24, 2026 | 4.24 | 4.32 | 4.22 | 4.25 | 4.18 | 1.43% | 600,861 |
| Jun 23, 2026 | 4.25 | 4.26 | 4.15 | 4.19 | 4.13 | -0.95% | 509,855 |
| Jun 22, 2026 | 4.40 | 4.40 | 4.23 | 4.23 | 4.17 | -3.86% | 414,835 |