New Zealand markets closed

Haranga Resources Limited (HAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1000+0.0030 (+3.09%)
At close: 12:26PM AEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.10000.10000.10000.10000.10005,000
30 May 20240.09700.09700.09700.09700.0970-
29 May 20240.09700.09700.09700.09700.0970-
28 May 20240.09700.09700.09700.09700.097010,000
27 May 20240.10500.10500.09500.09500.0950127,110
24 May 20240.11000.11000.09800.09800.098093,592
23 May 20240.11500.11500.10500.10500.105068,148
22 May 20240.12000.12000.12000.12000.120093,242
21 May 20240.10500.12000.10500.12000.1200533,380
20 May 20240.09400.09400.09400.09400.0940-
17 May 20240.09400.09400.09400.09400.094017,987
16 May 20240.09400.09400.09400.09400.0940-
15 May 20240.09400.09400.09400.09400.094050,013
14 May 20240.09300.09300.09200.09300.093064,449
13 May 20240.09700.09700.09100.09100.091081,406
10 May 20240.10000.10000.09500.09500.0950141,420
09 May 20240.10000.10000.10000.10000.1000132,118
08 May 20240.10500.10500.10500.10500.1050-
07 May 20240.10500.10500.10500.10500.10504,780
06 May 20240.10500.10500.10500.10500.105019
03 May 20240.11000.11000.10500.10500.1050172,900
02 May 20240.11000.11000.10000.10000.1000186,364
01 May 20240.11000.11000.11000.11000.110050,468
30 Apr 20240.11000.11000.11000.11000.1100115,004
29 Apr 20240.11000.11000.10500.10500.1050113,844
26 Apr 20240.11000.11000.11000.11000.1100-
24 Apr 20240.11500.11500.11000.11000.110052,976
23 Apr 20240.12000.12000.12000.12000.1200-
22 Apr 20240.11500.12000.11000.12000.120077,385
19 Apr 20240.12000.12000.11500.11500.115022,370
18 Apr 20240.12500.12500.11500.11500.115022,551
17 Apr 20240.13000.13000.13000.13000.13006,200
16 Apr 20240.13500.13500.12500.12500.125031,410
15 Apr 20240.12000.14000.12000.13500.1350383,176
12 Apr 20240.11500.12000.11500.12000.1200292,978
11 Apr 20240.12000.12500.11000.11000.1100562,828
10 Apr 20240.11500.12000.11000.12000.1200236,160
09 Apr 20240.12000.12000.11000.11000.1100224,843
08 Apr 20240.12000.13000.11000.13000.1300726,983
05 Apr 20240.12000.12000.12000.12000.1200203,648
04 Apr 20240.12000.12500.11500.12000.1200771,998
03 Apr 20240.12500.12500.12000.12000.120043,609
02 Apr 20240.12500.13000.12000.13000.1300169,456
28 Mar 20240.12500.12500.11500.11500.1150189,758
27 Mar 20240.13000.13000.11500.12500.12501,035,576
26 Mar 20240.14000.14000.13000.13000.1300192,863
25 Mar 20240.14000.14000.12500.13500.1350326,863
22 Mar 20240.14000.14000.14000.14000.1400-
21 Mar 20240.13500.14000.13500.14000.140092,646
20 Mar 20240.14000.14000.13000.13000.1300121,776
19 Mar 20240.13500.14500.13500.14500.145092,282
18 Mar 20240.13500.15000.13500.13500.1350134,432
15 Mar 20240.13500.14000.13500.14000.140034,174
14 Mar 20240.13500.14000.13000.13000.1300270,011
13 Mar 20240.16000.16000.14000.15000.1500230,652
12 Mar 20240.15500.15500.15500.15500.1550-
11 Mar 20240.17000.17000.15500.15500.15509,077
08 Mar 20240.15500.17500.15500.17000.1700126,800
07 Mar 20240.14000.15000.14000.15000.150065,557
06 Mar 20240.14500.15000.14500.15000.150053,742
05 Mar 20240.15000.15000.14500.15000.1500326,136
04 Mar 20240.14500.16000.14500.16000.1600172,535
01 Mar 20240.14500.14500.14500.14500.14503,479
29 Feb 20240.15000.15000.14500.14500.145082,364
28 Feb 20240.15000.15000.14500.15000.1500214,270
27 Feb 20240.15000.15000.14500.15000.150072,534
26 Feb 20240.16000.16000.14750.16000.1600165,549
23 Feb 20240.16500.16500.15500.15500.1550143,496
22 Feb 20240.16500.17000.16000.16000.1600191,359
21 Feb 20240.16500.16500.16500.16500.16504,669
20 Feb 20240.18500.18500.16500.17000.1700234,165
19 Feb 20240.16500.18500.16500.18500.1850137,968
16 Feb 20240.17000.17000.16500.16500.1650233,787
15 Feb 20240.17000.17000.16500.17000.1700161,742
14 Feb 20240.17500.17500.16750.17000.170075,355
13 Feb 20240.18000.18000.17000.17500.1750309,231
12 Feb 20240.19000.19000.18000.18000.1800277,452
09 Feb 20240.22000.22000.19000.19000.1900405,042
08 Feb 20240.22000.22000.22000.22000.220032,500
07 Feb 20240.24000.24000.21000.22000.2200172,181
06 Feb 20240.23500.23500.23000.23000.2300109,017
05 Feb 20240.23500.25500.22000.23000.2300493,264
02 Feb 20240.22500.22500.22500.22500.2250-
01 Feb 20240.22500.22500.22500.22500.2250-
31 Jan 20240.22500.22500.22500.22500.2250-
30 Jan 20240.22500.22500.22500.22500.2250-
29 Jan 20240.22500.22500.22500.22500.2250-
25 Jan 20240.24000.24500.22500.22500.2250317,241
24 Jan 20240.24000.24000.22500.22500.225012,314
23 Jan 20240.23000.23000.23000.23000.2300162,868
22 Jan 20240.25500.26000.22500.23000.2300399,271
19 Jan 20240.25000.28500.24000.25500.2550822,294
18 Jan 20240.25500.26000.24000.25000.2500454,111
17 Jan 20240.26500.28000.24500.26000.26002,462,119
16 Jan 20240.25000.25000.24000.24500.2450270,710
15 Jan 20240.25500.26500.23500.25000.2500490,348
12 Jan 20240.20000.22000.20000.21500.2150539,544
11 Jan 20240.21500.22000.20000.20500.2050158,597
10 Jan 20240.21000.22000.21000.21000.2100267,634
09 Jan 20240.19500.22000.19000.21000.2100110,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...