ASX - Delayed Quote
AUD
Hansen Technologies Limited (HSN.AX)
3.5400
0.0000
(0.00%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.5400
3.5700
3.5000
3.5400
3.5400
512,854
Oct 30, 2026
3.5400
3.5700
3.5000
3.5400
3.5400
512,854
Oct 29, 2026
3.5700
3.6100
3.5100
3.5400
3.5400
394,546
Oct 28, 2026
3.7000
3.7000
3.5650
3.6000
3.6000
431,304
Oct 27, 2026
3.6500
3.6900
3.6100
3.6700
3.6700
745,321
Oct 26, 2026
3.6200
3.6800
3.5500
3.6400
3.6400
608,634
Oct 23, 2026
3.5600
3.6400
3.5550
3.6100
3.6100
840,562
Oct 22, 2026
3.4500
3.5800
3.4300
3.5700
3.5700
720,114
Oct 21, 2026
3.4000
3.4600
3.3950
3.4300
3.4300
780,820
Oct 20, 2026
3.4000
3.5150
3.3850
3.3900
3.3900
7,364,935
Oct 19, 2026
3.4500
3.4700
3.4200
3.4300
3.4300
467,522
Oct 16, 2026
3.3800
3.5000
3.3800
3.4400
3.4400
376,091
Oct 15, 2026
3.3800
3.4100
3.3000
3.3600
3.3600
739,690
Oct 14, 2026
3.3200
3.3800
3.3000
3.3800
3.3800
376,723
Oct 13, 2026
3.3600
3.3700
3.2600
3.2900
3.2900
665,026
Oct 12, 2026
3.3700
3.4200
3.3300
3.3500
3.3500
418,073
Oct 9, 2026
3.3800
3.4200
3.3500
3.3800
3.3800
564,272
Oct 8, 2026
3.3000
3.3500
3.2600
3.3500
3.3500
590,664
Oct 7, 2026
3.2600
3.3300
3.2600
3.3000
3.3000
511,329
Oct 6, 2026
3.3600
3.3600
3.2600
3.2600
3.2600
476,251
Oct 5, 2026
3.3700
3.4100
3.2650
3.2700
3.2700
569,770
Oct 2, 2026
3.1200
3.5050
3.1200
3.4200
3.4200
1,348,187
Oct 1, 2026
3.1700
3.1800
3.0900
3.1200
3.1200
384,652
Sep 30, 2026
3.0200
3.1400
3.0000
3.1000
3.1000
1,438,981
Sep 29, 2026
2.9600
3.0400
2.9500
3.0300
3.0300
1,035,844
Sep 28, 2026
3.0000
3.0100
2.9600
2.9800
2.9800
640,234
Sep 25, 2026
3.1100
3.1100
2.9600
2.9900
2.9900
926,705
Sep 24, 2026
3.0300
3.0800
3.0200
3.0700
3.0700
1,159,994
Sep 23, 2026
3.1300
3.1500
3.0800
3.1000
3.1000
745,807
Sep 22, 2026
3.1700
3.2400
3.1600
3.1800
3.1800
748,587
Sep 21, 2026
3.1900
3.2100
3.1300
3.1700
3.1700
752,315
Sep 18, 2026
3.3600
3.3800
3.1800
3.1800
3.1800
3,148,665
Sep 17, 2026
3.3900
3.4200
3.3500
3.3700
3.3700
861,476
Sep 16, 2026
3.3100
3.3800
3.3000
3.3800
3.3800
565,616
Sep 15, 2026
3.3600
3.3900
3.3400
3.3700
3.3700
865,450
Sep 14, 2026
3.3000
3.3500
3.2900
3.3100
3.3100
419,883
Sep 11, 2026
3.2500
3.3300
3.2400
3.3100
3.3100
1,072,194
Sep 10, 2026
3.3100
3.3200
3.1900
3.2900
3.2900
1,367,285
Sep 9, 2026
3.3400
3.3700
3.3150
3.3300
3.3300
796,467
Sep 8, 2026
3.3700
3.3700
3.3200
3.3500
3.3500
826,893
Sep 7, 2026
3.4900
3.4900
3.3600
3.3700
3.3700
838,375
Sep 4, 2026
3.4000
3.5400
3.3800
3.4900
3.4900
1,120,933
Sep 3, 2026
3.3600
3.3900
3.3300
3.3500
3.3500
1,010,837
Sep 2, 2026
3.4000
3.4200
3.3500
3.3600
3.3600
1,740,728
Sep 1, 2026
3.4000
3.4400
3.3600
3.4300
3.4300
946,870
Aug 31, 2026
3.4500
3.4800
3.4050
3.4200
3.4200
1,025,874
Aug 28, 2026
3.4700
3.5600
3.4500
3.4600
3.4600
819,675
Aug 27, 2026
3.4900
3.5100
3.4500
3.4500
3.4500
1,785,703
Aug 26, 2026
3.4300
3.5100
3.4100
3.5000
3.5000
2,180,035
Aug 25, 2026
3.3500
3.4700
3.3500
3.4400
3.4400
1,867,944
Aug 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
3.2500
3.3700
3.2450
3.3300
3.3300
1,880,791
Aug 21, 2026
3.2400
3.3200
3.1300
3.2600
3.2100
3,403,190
Aug 20, 2026
3.3700
3.4000
3.1600
3.2200
3.1706
4,772,624
Aug 19, 2026
3.2800
3.6400
3.0100
3.3500
3.2986
10,155,754
Aug 18, 2026
4.3500
4.3500
4.1900
4.2500
4.1848
618,385
Aug 17, 2026
4.3300
4.3700
4.1950
4.2300
4.1651
393,044
Aug 14, 2026
4.3900
4.3900
4.2900
4.3600
4.2931
254,605
Aug 13, 2026
4.3000
4.3500
4.2700
4.2900
4.2242
302,709
Aug 12, 2026
4.4000
4.4450
4.2600
4.2900
4.2242
336,727
Aug 11, 2026
4.4500
4.4900
4.3900
4.4400
4.3719
253,897
Aug 10, 2026
4.4900
4.5500
4.4200
4.4600
4.3916
211,524
Aug 7, 2026
4.4200
4.4900
4.4200
4.4600
4.3916
175,409
Aug 6, 2026
4.5000
4.5100
4.4100
4.4300
4.3621
413,179
Aug 5, 2026
4.4100
4.5250
4.4100
4.5200
4.4507
366,925
Aug 4, 2026
4.3000
4.4300
4.3000
4.4000
4.3325
467,252
Aug 3, 2026
4.2800
4.2800
4.1900
4.2500
4.1848
220,379
Jul 31, 2026
4.2600
4.2600
4.1400
4.2300
4.1651
353,952
Jul 30, 2026
4.1500
4.2600
4.1050
4.2200
4.1553
377,999
Jul 29, 2026
4.0000
4.1900
3.9650
4.1600
4.0962
400,732
Jul 28, 2026
4.0000
4.0000
3.8900
4.0000
3.9387
547,995
Jul 27, 2026
3.9900
4.0500
3.9100
3.9500
3.8894
460,948
Jul 24, 2026
4.0800
4.0800
3.9600
3.9800
3.9190
473,508
Jul 23, 2026
4.2200
4.2300
4.0800
4.1000
4.0371
446,606
Jul 22, 2026
4.1800
4.2800
4.1000
4.2700
4.2045
491,826
Jul 21, 2026
4.0800
4.2250
4.0800
4.1900
4.1257
406,413
Jul 20, 2026
4.1400
4.1650
4.0800
4.1300
4.0667
401,661
Jul 17, 2026
4.1600
4.1700
4.1200
4.1400
4.0765
475,245
Jul 16, 2026
4.1800
4.1800
4.1200
4.1600
4.0962
510,185
Jul 15, 2026
4.2000
4.2100
4.1200
4.1600
4.0962
404,294
Jul 14, 2026
4.3000
4.3400
4.1300
4.1900
4.1257
638,108
Jul 13, 2026
4.1800
4.3800
4.1100
4.3400
4.2734
693,962
Jul 10, 2026
4.2300
4.2400
4.1600
4.2000
4.1356
540,814
Jul 9, 2026
4.2800
4.2800
4.1600
4.1900
4.1257
441,948
Jul 8, 2026
4.2600
4.2600
4.1000
4.2300
4.1651
720,695
Jul 7, 2026
4.3700
4.5200
4.2500
4.2600
4.1947
501,450
Jul 6, 2026
4.4000
4.4100
4.3300
4.4000
4.3325
230,888
Jul 3, 2026
4.4000
4.5000
4.3500
4.3900
4.3227
372,930
Jul 2, 2026
4.5600
4.5600
4.4100
4.4600
4.3916
211,112
Jul 1, 2026
4.5900
4.6100
4.4600
4.5500
4.4802
439,810
Jun 30, 2026
4.4900
4.5300
4.4300
4.4400
4.3719
265,554
Jun 29, 2026
4.2900
4.4900
4.2900
4.4400
4.3719
464,626
Jun 26, 2026
4.2800
4.3300
4.2300
4.3000
4.2340
477,171
Jun 25, 2026
4.2500
4.3200
4.2350
4.2700
4.2045
499,099
Jun 24, 2026
4.2400
4.3200
4.2200
4.2500
4.1848
600,861
Jun 23, 2026
4.2500
4.2600
4.1500
4.1900
4.1257
509,855
Jun 22, 2026
4.4000
4.4000
4.2300
4.2300
4.1651
414,835
Jun 19, 2026
4.5400
4.5400
4.4000
4.4000
4.3325
329,254
Jun 18, 2026
4.5400
4.5400
4.4600
4.5000
4.4310
199,870
Jun 17, 2026
4.4400
4.5900
4.3500
4.5600
4.4901
286,450
Jun 16, 2026
4.6000
4.6200
4.4300
4.4400
4.3719
401,197
Jun 15, 2026
4.5800
4.6700
4.5800
4.6200
4.5491
360,391
Jun 12, 2026
4.5600
4.5900
4.5000
4.5600
4.4901
216,639
Jun 11, 2026
4.5550
4.5700
4.4800
4.5600
4.4901
276,330
Jun 10, 2026
4.6000
4.6000
4.5200
4.5600
4.4901
547,150
Jun 9, 2026
4.5900
4.6100
4.5200
4.5800
4.5098
390,330
Jun 5, 2026
4.6100
4.6500
4.5900
4.6200
4.5491
201,362
Jun 4, 2026
4.6700
4.6700
4.5100
4.6000
4.5294
245,687
Jun 3, 2026
4.7200
4.7200
4.5100
4.6400
4.5688
303,599
Jun 2, 2026
4.7500
4.8100
4.7000
4.7400
4.6673
331,467
Jun 1, 2026
4.6400
4.7700
4.6300
4.7500
4.6771
155,347
May 29, 2026
4.6200
4.7100
4.6000
4.6400
4.5688
228,868
May 28, 2026
4.6900
4.7100
4.4900
4.6200
4.5491
488,611
May 27, 2026
4.7000
4.7400
4.6600
4.7100
4.6378
243,414
May 26, 2026
4.7000
4.7100
4.6200
4.7100
4.6378
192,075
May 25, 2026
4.7300
4.8000
4.6500
4.6700
4.5984
245,984
May 22, 2026
4.8200
4.8600
4.7200
4.7500
4.6771
352,974
May 21, 2026
5.0300
5.0350
4.8400
4.8700
4.7953
338,756
May 20, 2026
4.8400
4.9400
4.7700
4.7800
4.7067
438,903
May 19, 2026
4.7900
4.9100
4.7700
4.8700
4.7953
254,964
May 18, 2026
4.8900
4.8900
4.7500
4.7500
4.6771
144,119
May 15, 2026
4.8200
4.8800
4.7600
4.8000
4.7264
201,518
May 14, 2026
4.8000
4.8700
4.6900
4.7200
4.6476
225,552
May 13, 2026
4.7100
4.8100
4.6900
4.7900
4.7165
245,900
May 12, 2026
4.8000
4.8200
4.7500
4.7900
4.7165
174,305
May 11, 2026
4.8500
4.9300
4.7500
4.8600
4.7855
278,450
May 8, 2026
4.9000
4.9400
4.8100
4.8200
4.7461
501,586
May 7, 2026
4.8900
4.9350
4.8600
4.9200
4.8445
393,143
May 6, 2026
4.8200
4.9550
4.8200
4.8500
4.7756
299,986
May 5, 2026
5.0200
5.0200
4.8000
4.8000
4.7264
308,761
May 4, 2026
4.9700
5.0600
4.9400
4.9500
4.8741
144,551
May 1, 2026
5.1000
5.1000
4.8900
4.9500
4.8741
189,850
Apr 30, 2026
5.1000
5.1500
4.9600
5.0200
4.9430
188,814
Apr 29, 2026
5.0000
5.1200
5.0000
5.0600
4.9824
184,481
Apr 28, 2026
5.1300
5.1300
5.0000
5.0000
4.9233
271,787
Apr 27, 2026
5.1000
5.1200
5.0300
5.0500
4.9725
340,265
Apr 24, 2026
5.0000
5.1200
4.9300
5.0500
4.9725
333,863
Apr 23, 2026
5.0000
5.1200
4.9600
5.0500
4.9725
320,443
Apr 22, 2026
5.1000
5.2000
5.0200
5.0400
4.9627
460,558
Apr 21, 2026
4.8500
5.1500
4.8500
5.1200
5.0415
523,871
Apr 20, 2026
5.0900
5.1000
4.9600
5.0100
4.9332
273,659
Apr 17, 2026
5.0000
5.0600
4.9300
5.0200
4.9430
903,785
Apr 16, 2026
4.6000
5.0000
4.6000
4.9200
4.8445
392,375
Apr 15, 2026
4.8000
4.8000
4.5700
4.6000
4.5294
395,824
Apr 14, 2026
4.6900
4.7000
4.5400
4.5400
4.4704
364,809
Apr 13, 2026
4.5300
4.6200
4.4500
4.5500
4.4802
550,593
Apr 10, 2026
4.6800
4.6900
4.5500
4.5900
4.5196
446,052
Apr 9, 2026
4.9900
4.9900
4.6300
4.6800
4.6082
284,774
Apr 8, 2026
4.8600
4.9900
4.8600
4.9400
4.8642
318,185
Apr 7, 2026
4.7900
4.8700
4.7600
4.8300
4.7559
528,365
Apr 2, 2026
5.0000
5.0000
4.7800
4.8000
4.7264
378,562
Apr 1, 2026
5.0000
5.0000
4.9200
4.9700
4.8938
258,090
Mar 31, 2026
4.8000
4.9800
4.7900
4.9200
4.8445
1,095,957
Mar 30, 2026
4.9700
4.9700
4.7600
4.8200
4.7461
353,729
Mar 27, 2026
4.9300
5.0200
4.9000
4.9800
4.9036
356,564
Mar 26, 2026
5.1500
5.1500
4.9700
5.0000
4.9233
383,006
Mar 25, 2026
4.7700
5.0200
4.7700
4.9700
4.8938
261,345
Mar 24, 2026
4.7900
4.8900
4.7700
4.8000
4.7264
253,671
Mar 23, 2026
4.5300
4.7700
4.5300
4.7600
4.6870
482,946
Mar 20, 2026
4.8000
4.8600
4.5200
4.5200
4.4507
1,985,714
Mar 19, 2026
5.0000
5.0000
4.7700
4.7800
4.7067
652,594
Mar 18, 2026
5.0600
5.2200
5.0200
5.0300
4.9529
718,814
Mar 17, 2026
5.0300
5.0900
5.0200
5.0500
4.9725
140,625
Mar 16, 2026
5.1900
5.1900
4.9900
5.0300
4.9529
175,910
Mar 13, 2026
5.0000
5.0900
4.9900
5.0900
5.0119
144,358
Mar 12, 2026
5.4000
5.4000
5.0200
5.0900
5.0119
366,304
Mar 11, 2026
5.3200
5.3600
5.1800
5.2400
5.1596
588,144
Mar 10, 2026
5.1700
5.3500
5.1700
5.3200
5.2384
276,251
Mar 9, 2026
5.1200
5.1800
4.9500
5.1500
5.0710
384,289
Mar 6, 2026
5.1700
5.1900
4.9600
5.1600
5.0809
347,318
Mar 5, 2026
5.0500
5.1700
5.0500
5.0700
4.9922
300,209
Mar 4, 2026
5.1500
5.1800
5.0300
5.0400
4.9627
300,526
Mar 3, 2026
5.2500
5.2500
5.1200
5.1800
5.1006
257,719
Mar 2, 2026
5.2500
5.3200
5.1700
5.1700
5.0907
290,063
Feb 27, 2026
5.2000
5.3300
5.2000
5.3000
5.2187
572,795
Feb 26, 2026
5.1100
5.2900
5.1000
5.2300
5.1498
277,113
Feb 25, 2026
4.9500
5.1300
4.9000
5.1100
5.0316
553,511
Feb 24, 2026
5.2000
5.2000
4.9000
4.9000
4.8248
434,799
Feb 23, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
5.1500
5.2100
5.0600
5.1900
5.1104
386,096
Feb 20, 2026
5.2700
5.3500
5.1100
5.1400
5.0119
449,197
Feb 19, 2026
5.1700
5.3900
5.0400
5.2700
5.1387
1,047,347
Feb 18, 2026
4.8200
5.1700
4.8100
5.1200
4.9924
2,019,858
Feb 17, 2026
4.5100
4.5100
4.3700
4.4000
4.2904
667,214
Feb 16, 2026
4.4200
4.5100
4.4100
4.4900
4.3781
391,192
Feb 13, 2026
4.4200
4.4600
4.3300
4.4200
4.3099
591,903
Feb 12, 2026
4.7000
4.7250
4.5000
4.5200
4.4074
628,228
Feb 11, 2026
4.7100
4.7200
4.4900
4.7000
4.5829
425,847
Feb 10, 2026
4.6100
4.6950
4.5600
4.5900
4.4756
233,311
Feb 9, 2026
4.5500
4.6400
4.4800
4.6100
4.4951
442,351
Feb 6, 2026
4.6700
4.6700
4.3000
4.4600
4.3489
801,206
Feb 5, 2026
4.6800
4.8600
4.6500
4.7300
4.6121
795,673
Feb 4, 2026
4.9800
5.0100
4.5800
4.6500
4.5341
709,664
Feb 3, 2026
5.0000
5.0200
4.8900
4.9600
4.8364
292,248
Feb 2, 2026
4.9600
5.0750
4.9200
4.9700
4.8462
261,482
Jan 30, 2026
5.0500
5.0700
4.9600
4.9600
4.8364
365,002
Jan 29, 2026
5.3000
5.3100
5.0200
5.0700
4.9437
806,154
Jan 28, 2026
5.4100
5.4100
5.3000
5.3000
5.1679
468,883
Jan 27, 2026
5.0900
5.4400
5.0900
5.4100
5.2752
233,828
Jan 23, 2026
5.3100
5.3600
5.1600
5.2800
5.1484
422,690
Jan 22, 2026
5.2000
5.3200
5.1600
5.1800
5.0509
748,522
Jan 21, 2026
5.2700
5.3400
5.0950
5.1600
5.0314
503,539
Jan 20, 2026
5.3900
5.5750
5.2500
5.3800
5.2460
298,516
Jan 19, 2026
5.4900
5.5100
5.2400
5.2600
5.1289
210,940
Jan 16, 2026
5.4100
5.5050
5.4100
5.4900
5.3532
106,076
Jan 15, 2026
5.5400
5.5400
5.4200
5.4200
5.2850
235,452
Jan 14, 2026
5.3400
5.4900
5.3400
5.4900
5.3532
120,156
Jan 13, 2026
5.3000
5.3800
5.2800
5.3800
5.2460
108,546
Jan 12, 2026
5.3000
5.3600
5.2500
5.3200
5.1874
240,481
Jan 9, 2026
5.2200
5.3650
5.2200
5.3000
5.1679
66,617
Jan 8, 2026
5.3900
5.3900
5.2200
5.3100
5.1777
168,352
Jan 7, 2026
5.2600
5.3450
5.2600
5.3000
5.1679
262,527
Jan 6, 2026
5.3000
5.3900
5.2550
5.3100
5.1777
237,243
Jan 5, 2026
5.3400
5.3400
5.1900
5.2600
5.1289
229,880
Jan 2, 2026
5.2800
5.3200
5.2500
5.3000
5.1679
53,700
Dec 31, 2025
5.2600
5.2900
5.2400
5.2800
5.1484
62,619
Dec 30, 2025
5.2500
5.3500
5.2500
5.2600
5.1289
88,371
Dec 29, 2025
5.3400
5.3400
5.2500
5.2900
5.1582
129,607
Dec 24, 2025
5.4100
5.4200
5.2500
5.2900
5.1582
114,488
Dec 23, 2025
5.3900
5.4400
5.3700
5.4100
5.2752
277,966
Dec 22, 2025
5.5000
5.5900
5.3900
5.4000
5.2655
260,420
Dec 19, 2025
5.4000
5.4800
5.4000
5.4700
5.3337
512,381
Dec 18, 2025
5.3000
5.3950
5.2800
5.3700
5.2362
251,018
Dec 17, 2025
5.3100
5.3600
5.2800
5.3000
5.1679
151,249
Dec 16, 2025
5.3600
5.3700
5.2200
5.2700
5.1387
355,249
Dec 15, 2025
5.4000
5.4100
5.3100
5.3900
5.2557
190,962
Dec 12, 2025
5.4000
5.4400
5.2700
5.3400
5.2069
200,915
Dec 11, 2025
5.4200
5.4600
5.3600
5.4000
5.2655
221,479
Dec 10, 2025
5.6100
5.6100
5.3700
5.4000
5.2655
590,648
Dec 9, 2025
5.5200
5.6000
5.5100
5.5700
5.4312
356,087
Dec 8, 2025
5.4700
5.5500
5.4700
5.5400
5.4020
223,242
Dec 5, 2025
5.5700
5.6000
5.4800
5.5100
5.3727
495,877
Dec 4, 2025
5.6000
5.6300
5.5500
5.5900
5.4507
227,769
Dec 3, 2025
5.6800
5.7400
5.5100
5.6000
5.4605
448,550
Dec 2, 2025
5.7000
5.7800
5.6600
5.6700
5.5287
367,724
Dec 1, 2025
6.0300
6.0300
5.7200
5.7300
5.5872
367,888
Nov 28, 2025
5.9000
5.9000
5.7700
5.8000
5.6555
268,073
Nov 27, 2025
5.9400
5.9950
5.8300
5.8700
5.7237
224,944
Nov 26, 2025
6.0000
6.0750
5.9500
5.9600
5.8115
456,497
Nov 25, 2025
5.9500
5.9900
5.9000
5.9500
5.8018
382,430
Nov 24, 2025
5.7600
5.9000
5.7600
5.9000
5.7530
915,693
Nov 21, 2025
5.7500
5.7700
5.6500
5.7700
5.6262
439,346
Nov 20, 2025
5.7000
5.8100
5.7000
5.7500
5.6067
607,311
Nov 19, 2025
5.7000
5.7300
5.6300
5.6800
5.5385
298,974
Nov 18, 2025
5.8500
5.9100
5.7200
5.7300
5.5872
563,514
Nov 17, 2025
5.8300
5.9200
5.8300
5.8900
5.7432
186,062
Nov 14, 2025
6.0000
6.0000
5.8500
5.9000
5.7530
364,507
Nov 13, 2025
6.1700
6.1700
5.9300
5.9900
5.8408
356,568
Nov 12, 2025
6.1500
6.1700
6.0300
6.1700
6.0163
484,789
Nov 11, 2025
6.0900
6.1100
6.0100
6.1100
5.9578
310,434
Nov 10, 2025
5.9900
6.0900
5.9700
6.0600
5.9090
325,237
Nov 7, 2025
5.9500
5.9500
5.7900
5.9000
5.7530
379,761
Nov 6, 2025
5.7100
6.0000
5.6300
5.9300
5.7822
880,435
Nov 5, 2025
5.5800
5.6500
5.5500
5.6400
5.4995
779,439
Nov 4, 2025
5.5800
5.6300
5.5600
5.5800
5.4410
155,240
Nov 3, 2025
5.5500
5.6900
5.5500
5.6900
5.5482
175,485
Oct 31, 2025
5.5600
5.6800
5.5600
5.5800
5.4410
162,576
Oct 30, 2025
5.5900
5.6200
5.5500
5.6000
5.4605
302,336
