Hansen Technologies Limited (ASX:HSN)
Australia · Delayed Price · Currency is AUD 4.750
-0.050 (-1.04%)
May 18, 2026, 4:10 PM AEST
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.89 | 4.89 | 4.77 | 4.79 | - | -0.21% | 20,224 |
| 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 |
| May 7, 2026 | 4.89 | 4.94 | 4.86 | 4.92 | 4.92 | 1.44% | 393,143 |
| May 6, 2026 | 4.82 | 4.96 | 4.82 | 4.85 | 4.85 | 1.04% | 299,986 |
| May 5, 2026 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -3.03% | 308,761 |
| May 4, 2026 | 4.97 | 5.06 | 4.94 | 4.95 | 4.95 | - | 144,551 |
| May 1, 2026 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | -1.39% | 189,850 |
| Apr 30, 2026 | 5.10 | 5.15 | 4.96 | 5.02 | 5.02 | -0.79% | 188,814 |
| Apr 29, 2026 | 5.00 | 5.12 | 5.00 | 5.06 | 5.06 | 1.20% | 184,481 |
| Apr 28, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -0.99% | 271,787 |
| Apr 27, 2026 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | - | 340,265 |
| Apr 24, 2026 | 5.00 | 5.12 | 4.93 | 5.05 | 5.05 | - | 333,863 |
| Apr 23, 2026 | 5.00 | 5.12 | 4.96 | 5.05 | 5.05 | 0.20% | 320,443 |
| Apr 22, 2026 | 5.10 | 5.20 | 5.02 | 5.04 | 5.04 | -1.56% | 460,558 |
| Apr 21, 2026 | 4.85 | 5.15 | 4.85 | 5.12 | 5.12 | 2.20% | 523,871 |
| Apr 20, 2026 | 5.09 | 5.10 | 4.96 | 5.01 | 5.01 | -0.20% | 273,659 |
| Apr 17, 2026 | 5.00 | 5.06 | 4.93 | 5.02 | 5.02 | 2.03% | 903,785 |
| Apr 16, 2026 | 4.60 | 5.00 | 4.60 | 4.92 | 4.92 | 6.96% | 392,375 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.57 | 4.60 | 4.60 | 1.32% | 395,824 |
| Apr 14, 2026 | 4.69 | 4.70 | 4.54 | 4.54 | 4.54 | -0.22% | 364,809 |
| Apr 13, 2026 | 4.53 | 4.62 | 4.45 | 4.55 | 4.55 | -0.87% | 550,593 |
| Apr 10, 2026 | 4.68 | 4.69 | 4.55 | 4.59 | 4.59 | -1.92% | 446,052 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.63 | 4.68 | 4.68 | -5.26% | 284,774 |
| Apr 8, 2026 | 4.86 | 4.99 | 4.86 | 4.94 | 4.94 | 2.28% | 318,185 |
| Apr 7, 2026 | 4.79 | 4.87 | 4.76 | 4.83 | 4.83 | 0.63% | 528,365 |
| 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% | 175,910 |
| 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% | 448,819 |
| 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 |