Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 4.140
-0.020 (-0.48%)
Jul 17, 2026, 4:10 PM AEST
Hansen Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 475,245 |
| Jul 16, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | - | 510,185 |
| Jul 15, 2026 | 4.20 | 4.21 | 4.12 | 4.16 | 4.16 | -0.72% | 403,445 |
| Jul 14, 2026 | 4.30 | 4.34 | 4.13 | 4.19 | 4.19 | -3.46% | 638,108 |
| Jul 13, 2026 | 4.18 | 4.38 | 4.11 | 4.34 | 4.34 | 3.33% | 693,962 |
| Jul 10, 2026 | 4.23 | 4.24 | 4.16 | 4.20 | 4.20 | 0.24% | 540,814 |
| Jul 9, 2026 | 4.28 | 4.28 | 4.16 | 4.19 | 4.19 | -0.95% | 441,948 |
| Jul 8, 2026 | 4.26 | 4.26 | 4.10 | 4.23 | 4.23 | -0.70% | 720,695 |
| Jul 7, 2026 | 4.37 | 4.52 | 4.25 | 4.26 | 4.26 | -3.18% | 501,450 |
| Jul 6, 2026 | 4.40 | 4.41 | 4.33 | 4.40 | 4.40 | 0.23% | 230,888 |
| Jul 3, 2026 | 4.40 | 4.50 | 4.35 | 4.39 | 4.39 | -1.57% | 372,930 |
| Jul 2, 2026 | 4.56 | 4.56 | 4.41 | 4.46 | 4.46 | -1.98% | 211,112 |
| Jul 1, 2026 | 4.59 | 4.61 | 4.46 | 4.55 | 4.55 | 2.48% | 439,810 |
| Jun 30, 2026 | 4.49 | 4.53 | 4.43 | 4.44 | 4.44 | - | 265,554 |
| Jun 29, 2026 | 4.29 | 4.49 | 4.29 | 4.44 | 4.44 | 3.26% | 464,626 |
| Jun 26, 2026 | 4.28 | 4.33 | 4.23 | 4.30 | 4.30 | 0.70% | 477,170 |
| Jun 25, 2026 | 4.25 | 4.32 | 4.24 | 4.27 | 4.27 | 0.47% | 499,099 |
| Jun 24, 2026 | 4.24 | 4.32 | 4.22 | 4.25 | 4.25 | 1.43% | 600,861 |
| Jun 23, 2026 | 4.25 | 4.26 | 4.15 | 4.19 | 4.19 | -0.95% | 509,855 |
| Jun 22, 2026 | 4.40 | 4.40 | 4.23 | 4.23 | 4.23 | -3.86% | 414,835 |
| Jun 19, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -2.22% | 329,254 |
| Jun 18, 2026 | 4.54 | 4.54 | 4.46 | 4.50 | 4.50 | -1.32% | 199,870 |
| Jun 17, 2026 | 4.44 | 4.59 | 4.35 | 4.56 | 4.56 | 2.70% | 286,450 |
| Jun 16, 2026 | 4.60 | 4.62 | 4.43 | 4.44 | 4.44 | -3.90% | 401,197 |
| Jun 15, 2026 | 4.58 | 4.67 | 4.58 | 4.62 | 4.62 | 1.32% | 360,391 |
| Jun 12, 2026 | 4.56 | 4.59 | 4.50 | 4.56 | 4.56 | - | 216,639 |
| Jun 11, 2026 | 4.56 | 4.57 | 4.48 | 4.56 | 4.56 | - | 276,330 |
| Jun 10, 2026 | 4.60 | 4.60 | 4.52 | 4.56 | 4.56 | -0.44% | 547,150 |
| Jun 9, 2026 | 4.59 | 4.61 | 4.52 | 4.58 | 4.58 | -0.87% | 390,330 |
| Jun 5, 2026 | 4.61 | 4.65 | 4.59 | 4.62 | 4.62 | 0.43% | 201,362 |
| Jun 4, 2026 | 4.67 | 4.67 | 4.51 | 4.60 | 4.60 | -0.86% | 245,687 |
| Jun 3, 2026 | 4.72 | 4.72 | 4.51 | 4.64 | 4.64 | -2.11% | 303,599 |
| Jun 2, 2026 | 4.75 | 4.81 | 4.70 | 4.74 | 4.74 | -0.21% | 300,886 |
| Jun 1, 2026 | 4.64 | 4.77 | 4.63 | 4.75 | 4.75 | 2.37% | 155,347 |
| May 29, 2026 | 4.62 | 4.71 | 4.60 | 4.64 | 4.64 | 0.43% | 228,868 |
| May 28, 2026 | 4.69 | 4.71 | 4.49 | 4.62 | 4.62 | -1.91% | 488,611 |
| May 27, 2026 | 4.70 | 4.74 | 4.66 | 4.71 | 4.71 | - | 243,414 |
| May 26, 2026 | 4.70 | 4.71 | 4.62 | 4.71 | 4.71 | 0.86% | 192,075 |
| May 25, 2026 | 4.73 | 4.80 | 4.65 | 4.67 | 4.67 | -1.68% | 245,984 |
| May 22, 2026 | 4.82 | 4.86 | 4.72 | 4.75 | 4.75 | -2.46% | 352,974 |
| May 21, 2026 | 5.03 | 5.04 | 4.84 | 4.87 | 4.87 | 1.88% | 338,756 |
| May 20, 2026 | 4.84 | 4.94 | 4.77 | 4.78 | 4.78 | -1.85% | 438,903 |
| May 19, 2026 | 4.79 | 4.91 | 4.77 | 4.87 | 4.87 | 2.53% | 254,964 |
| May 18, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -1.04% | 144,119 |
| May 15, 2026 | 4.82 | 4.88 | 4.76 | 4.80 | 4.80 | 1.69% | 201,518 |
| May 14, 2026 | 4.80 | 4.87 | 4.69 | 4.72 | 4.72 | -1.46% | 225,552 |
| May 13, 2026 | 4.71 | 4.81 | 4.69 | 4.79 | 4.79 | - | 245,900 |
| May 12, 2026 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | -1.44% | 174,305 |
| May 11, 2026 | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | 0.83% | 278,450 |
| May 8, 2026 | 4.90 | 4.94 | 4.81 | 4.82 | 4.82 | -2.03% | 501,586 |